Nantong Square Cold Chain Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.390	14.440	13.930	14.090	14.090	10,516,208
2026-01-15	14.400	14.410	14.110	14.210	14.210	8,408,660
2026-01-14	14.570	14.890	14.200	14.430	14.430	20,583,933
2026-01-13	15.150	15.400	14.260	14.800	14.800	33,533,805
2026-01-12	13.670	14.890	13.610	14.890	14.890	24,430,568
2026-01-09	13.750	13.750	13.440	13.540	13.540	8,714,895
2026-01-08	13.730	14.000	13.470	13.600	13.600	14,832,820
2026-01-07	13.000	14.120	12.730	13.730	13.730	21,197,262
2026-01-06	12.850	12.950	12.790	12.900	12.900	4,127,628
2026-01-05	12.870	12.900	12.740	12.800	12.800	3,352,508
2025-12-31	12.870	13.000	12.750	12.830	12.830	2,347,896
2025-12-30	13.090	13.100	12.900	12.900	12.900	2,997,052
2025-12-29	13.020	13.100	12.940	13.070	13.070	2,724,128
2025-12-26	13.180	13.230	12.980	13.020	13.020	4,322,992
2025-12-25	13.110	13.680	13.110	13.240	13.240	7,111,528
2025-12-24	12.840	13.040	12.760	13.030	13.030	3,762,377
2025-12-23	12.770	12.800	12.650	12.780	12.780	1,804,636
2025-12-22	12.700	12.860	12.690	12.760	12.760	1,903,650
2025-12-19	12.580	12.720	12.570	12.710	12.710	1,986,220
2025-12-18	12.510	12.700	12.390	12.560	12.560	2,383,252
2025-12-17	12.210	12.530	12.210	12.470	12.470	2,870,936
2025-12-16	12.690	12.690	12.260	12.340	12.340	3,428,700
2025-12-15	12.800	12.800	12.580	12.650	12.650	2,363,596
2025-12-12	12.710	12.780	12.610	12.670	12.670	2,201,892
2025-12-11	12.770	12.930	12.650	12.670	12.670	2,665,436
2025-12-10	12.880	12.930	12.730	12.770	12.770	2,091,224
2025-12-09	12.990	13.080	12.840	12.900	12.900	2,347,744
2025-12-08	12.960	13.060	12.900	12.970	12.970	2,486,711
2025-12-05	12.680	13.030	12.580	13.000	13.000	3,360,564
2025-12-04	12.760	12.810	12.600	12.680	12.680	1,969,872
2025-12-03	12.920	12.920	12.700	12.760	12.760	1,884,700
2025-12-02	12.990	13.020	12.780	12.870	12.870	2,154,008
2025-12-01	12.980	13.050	12.910	12.950	12.950	2,557,200
2025-11-28	12.780	12.890	12.630	12.880	12.880	2,606,935
2025-11-27	12.700	12.940	12.690	12.760	12.760	4,111,960
2025-11-26	12.880	13.000	12.690	12.700	12.700	2,556,864
2025-11-25	12.830	13.020	12.830	12.870	12.870	2,321,028
2025-11-24	12.690	12.870	12.650	12.800	12.800	2,752,800
2025-11-21	12.950	13.110	12.500	12.630	12.630	4,084,464
2025-11-20	13.250	13.330	12.990	13.080	13.080	3,355,517
2025-11-19	13.470	13.540	13.210	13.220	13.220	3,289,649
2025-11-18	13.690	13.690	13.420	13.510	13.510	3,060,496
2025-11-17	13.790	13.790	13.610	13.700	13.700	3,375,695
2025-11-14	13.720	13.880	13.710	13.720	13.720	2,342,968
2025-11-13	13.790	13.880	13.660	13.800	13.800	3,247,688
2025-11-12	13.950	13.950	13.690	13.810	13.810	3,479,844
2025-11-11	13.950	14.020	13.850	13.950	13.950	3,251,158
2025-11-10	13.940	13.950	13.760	13.950	13.950	3,546,756
2025-11-07	13.950	13.950	13.750	13.910	13.910	3,595,900
2025-11-06	13.760	14.030	13.710	13.950	13.950	5,942,285
2025-11-05	13.510	13.770	13.500	13.760	13.760	3,447,033
2025-11-04	13.770	13.880	13.460	13.590	13.590	3,901,265
2025-11-03	13.720	13.770	13.570	13.770	13.770	3,144,000
2025-10-31	13.410	13.750	13.360	13.620	13.620	3,471,012
2025-10-30	13.570	13.570	13.400	13.410	13.410	3,353,184
2025-10-29	13.770	13.810	13.480	13.590	13.590	5,041,632
2025-10-28	13.760	13.990	13.710	13.800	13.800	3,694,300
2025-10-27	13.630	14.100	13.630	13.840	13.840	5,072,576
2025-10-24	13.560	13.760	13.510	13.630	13.630	3,525,440
2025-10-23	13.430	13.550	13.270	13.540	13.540	3,258,428

← NewerPage 4 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.2200 CNY
2022-06-23	0.1360 CNY
2021-05-27	0.1050 CNY
2020-07-06	0.2782 CNY
2019-07-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.