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
2025-07-22	12.660	12.690	12.550	12.600	12.600	2,959,016
2025-07-21	12.590	12.660	12.560	12.640	12.640	2,972,335
2025-07-18	12.610	12.640	12.410	12.540	12.540	3,181,792
2025-07-17	12.580	12.730	12.530	12.600	12.600	3,880,488
2025-07-16	12.480	12.600	12.410	12.570	12.570	3,404,644
2025-07-15	12.440	12.550	12.300	12.450	12.450	3,570,072
2025-07-14	12.390	12.590	12.150	12.450	12.450	5,571,060
2025-07-11	12.260	12.690	12.110	12.390	12.390	5,531,028
2025-07-10	12.190	12.390	12.120	12.230	12.230	2,450,940
2025-07-09	12.280	12.300	12.160	12.180	12.180	3,107,820
2025-07-08	12.080	12.520	12.030	12.280	12.280	5,456,711
2025-07-07	11.940	12.090	11.910	12.080	12.080	2,542,532
2025-07-04	12.060	12.060	11.890	11.910	11.910	1,766,800
2025-07-03	12.150	12.150	11.950	12.020	12.020	2,606,857
2025-07-02	12.080	12.160	11.940	12.100	12.100	3,247,256
2025-07-01	12.040	12.090	11.940	12.020	12.020	2,531,256
2025-06-30	11.950	12.030	11.850	12.000	12.000	2,323,112
2025-06-27	11.800	11.890	11.710	11.830	11.830	2,318,288
2025-06-26	12.010	12.060	11.900	11.910	11.910	2,301,200
2025-06-25	11.990	12.020	11.880	12.010	12.010	2,520,052
2025-06-24	11.750	11.970	11.670	11.950	11.950	3,156,160
2025-06-23	11.380	11.700	11.300	11.670	11.670	2,120,776
2025-06-20	11.520	11.540	11.400	11.400	11.400	1,946,804
2025-06-19	11.730	11.770	11.470	11.480	11.480	2,230,048
2025-06-18	11.770	11.810	11.530	11.730	11.730	3,514,024
2025-06-17	11.880	12.150	11.760	11.820	11.820	4,803,440
2025-06-16	11.770	11.910	11.710	11.830	11.830	1,959,960
2025-06-13	11.980	11.980	11.720	11.780	11.780	2,513,379
2025-06-12	11.960	11.980	11.870	11.970	11.970	1,935,860
2025-06-11	12.050	12.090	11.940	11.960	11.960	2,274,399
2025-06-10	12.010	12.050	11.810	11.970	11.970	2,775,172
2025-06-09	12.100	12.100	11.950	11.990	11.990	2,197,800
2025-06-06	11.870	11.950	11.800	11.950	11.950	2,407,592
2025-06-05	11.860	11.900	11.690	11.840	11.840	2,602,100
2025-06-04	11.890	11.910	11.800	11.860	11.860	1,859,400
2025-06-03	11.700	11.890	11.570	11.840	11.840	2,373,012
2025-05-30	11.850	11.910	11.670	11.700	11.700	2,474,280
2025-05-29	11.790	11.950	11.770	11.940	11.940	2,310,820
2025-05-28	11.770	11.900	11.700	11.790	11.790	1,669,112
2025-05-27	11.770	11.980	11.710	11.790	11.790	2,026,408
2025-05-26	11.750	11.800	11.570	11.760	11.760	1,653,800
2025-05-23	11.780	11.940	11.610	11.630	11.630	2,247,900
2025-05-22	11.800	11.920	11.700	11.710	11.710	2,359,900
2025-05-21	12.060	12.060	11.800	11.840	11.840	2,559,432
2025-05-20	11.850	12.150	11.820	12.060	12.060	2,895,999
2025-05-19	11.850	11.980	11.740	11.960	11.960	3,084,872
2025-05-16	12.040	12.220	11.850	11.850	11.850	4,373,688
2025-05-15	12.210	12.440	11.830	12.100	12.100	7,997,240
2025-05-14	11.730	12.180	11.570	12.040	12.040	9,366,360
2025-05-13	11.800	11.890	11.630	11.650	11.650	2,651,680
2025-05-12	11.800	11.800	11.610	11.680	11.680	2,542,344
2025-05-09	11.790	11.790	11.560	11.610	11.610	2,167,418
2025-05-08	11.560	11.850	11.510	11.770	11.770	2,931,628
2025-05-07	11.600	11.760	11.400	11.560	11.560	3,401,116
2025-05-06	11.330	11.550	11.320	11.530	11.530	2,907,560
2025-04-30	11.240	11.300	11.160	11.240	11.240	2,121,624
2025-04-29	10.900	11.210	10.900	11.150	11.150	2,470,500
2025-04-28	11.140	11.150	10.900	10.970	10.970	2,396,080
2025-04-25	11.090	11.170	11.010	11.110	11.110	1,955,420
2025-04-24	11.290	11.290	10.970	11.040	11.040	3,267,976

← NewerPage 6 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.