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
2025-10-22	13.630	13.630	13.460	13.520	13.520	4,002,420
2025-10-21	13.290	13.980	13.130	13.700	13.700	10,092,317
2025-10-20	13.320	13.500	13.200	13.240	13.240	4,985,548
2025-10-17	13.510	13.690	13.180	13.190	13.190	4,092,548
2025-10-16	13.860	13.860	13.470	13.550	13.550	3,677,543
2025-10-15	13.880	13.940	13.620	13.820	13.820	3,966,728
2025-10-14	13.730	14.370	13.620	13.730	13.730	7,999,360
2025-10-13	13.410	13.680	13.060	13.660	13.660	4,528,000
2025-10-10	13.660	13.900	13.610	13.710	13.710	4,418,420
2025-10-09	14.050	14.080	13.620	13.640	13.640	7,835,013
2025-09-30	14.030	14.240	14.000	14.000	14.000	5,131,293
2025-09-29	14.200	14.430	13.960	14.000	14.000	8,005,296
2025-09-26	14.440	14.440	14.120	14.220	14.220	4,673,776
2025-09-25	14.570	14.650	14.370	14.470	14.470	4,496,000
2025-09-24	14.350	14.570	14.170	14.570	14.570	4,892,461
2025-09-23	14.680	14.850	14.110	14.420	14.420	7,755,580
2025-09-22	14.290	14.750	14.290	14.700	14.700	6,031,072
2025-09-19	14.670	14.750	14.300	14.380	14.380	6,940,272
2025-09-18	14.760	15.140	14.490	14.600	14.600	9,143,164
2025-09-17	14.890	15.030	14.700	14.820	14.820	5,899,320
2025-09-16	14.700	14.890	14.490	14.890	14.890	6,571,636
2025-09-15	15.280	15.280	14.690	14.700	14.700	8,152,577
2025-09-12	15.350	15.350	15.100	15.120	15.120	8,212,880
2025-09-11	15.010	15.450	14.910	15.360	15.360	11,282,308
2025-09-10	14.660	15.200	14.660	15.040	15.040	9,845,048
2025-09-09	15.120	15.160	14.610	14.630	14.630	8,962,922
2025-09-08	15.010	15.270	14.900	15.120	15.120	7,502,448
2025-09-05	14.660	14.990	14.420	14.980	14.980	8,854,230
2025-09-04	15.280	15.310	14.490	14.660	14.660	11,791,580
2025-09-03	15.190	15.670	14.970	15.340	15.340	15,184,246
2025-09-02	15.900	15.900	14.940	15.140	15.140	13,684,986
2025-09-01	15.570	16.000	15.250	15.920	15.920	16,208,236
2025-08-29	16.610	16.650	15.510	15.550	15.550	27,960,978
2025-08-28	16.420	16.930	16.050	16.870	16.870	28,172,658
2025-08-27	17.650	18.650	16.350	16.760	16.760	38,102,439
2025-08-26	17.200	18.970	16.600	18.090	18.090	43,191,921
2025-08-25	16.000	17.590	15.510	17.350	17.350	42,222,948
2025-08-22	16.230	16.840	16.020	16.320	16.320	37,632,313
2025-08-21	15.730	17.630	15.160	16.890	16.890	49,201,065
2025-08-20	15.630	17.640	15.470	16.150	16.150	46,395,364
2025-08-19	15.200	16.040	14.880	16.040	16.040	41,548,667
2025-08-18	13.340	14.580	13.340	14.580	14.580	18,923,739
2025-08-15	13.100	13.390	13.080	13.250	13.250	6,706,680
2025-08-14	13.550	13.700	13.080	13.110	13.110	8,035,200
2025-08-13	13.420	13.820	13.380	13.700	13.700	10,744,004
2025-08-12	13.290	13.450	13.150	13.430	13.430	6,836,668
2025-08-11	13.160	13.390	13.080	13.240	13.240	5,910,128
2025-08-08	13.020	13.200	12.960	13.150	13.150	3,845,340
2025-08-07	13.110	13.230	12.960	13.070	13.070	5,118,264
2025-08-06	13.120	13.270	12.990	13.140	13.140	6,562,240
2025-08-05	13.290	13.360	13.030	13.170	13.170	7,073,711
2025-08-04	12.790	13.420	12.650	13.300	13.300	12,913,103
2025-08-01	12.890	12.920	12.730	12.780	12.780	6,691,708
2025-07-31	12.530	13.080	12.530	12.910	12.910	12,668,232
2025-07-30	12.510	13.100	12.410	12.670	12.670	10,649,824
2025-07-29	12.500	12.580	12.420	12.520	12.520	2,261,392
2025-07-28	12.510	12.630	12.470	12.580	12.580	2,821,588
2025-07-25	12.490	12.550	12.400	12.530	12.530	2,724,104
2025-07-24	12.530	12.590	12.420	12.490	12.490	2,934,000
2025-07-23	12.600	12.650	12.430	12.470	12.470	3,127,215

← NewerPage 5 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.