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
2025-04-23	11.110	11.310	11.080	11.280	11.280	4,462,620
2025-04-22	11.020	11.070	10.940	11.050	11.050	2,528,463
2025-04-21	10.880	11.060	10.810	11.040	11.040	3,664,048
2025-04-18	11.130	11.140	10.900	10.960	10.960	2,687,000
2025-04-17	10.900	11.150	10.860	11.090	11.090	2,729,104
2025-04-16	11.120	11.160	10.760	11.020	11.020	4,046,276
2025-04-15	11.020	11.170	10.940	11.150	11.150	3,524,076
2025-04-14	11.120	11.140	10.960	11.020	11.020	4,086,632
2025-04-11	11.250	11.250	10.880	10.960	10.960	7,285,482
2025-04-10	10.560	11.350	10.550	11.350	11.350	8,883,770
2025-04-09	10.130	10.420	9.510	10.320	10.320	5,492,304
2025-04-08	10.500	10.770	9.900	10.180	10.180	8,839,264
2025-04-07	10.980	11.470	10.970	10.970	10.970	3,527,080
2025-04-03	12.400	12.430	12.130	12.190	12.190	2,520,645
2025-04-02	12.420	12.620	12.310	12.450	12.450	2,021,456
2025-04-01	12.180	12.440	12.180	12.390	12.390	1,936,340
2025-03-31	12.420	12.420	12.000	12.230	12.230	3,369,396
2025-03-28	12.630	12.800	12.430	12.450	12.450	2,860,472
2025-03-27	12.770	12.840	12.460	12.680	12.680	3,671,596
2025-03-26	12.570	12.900	12.460	12.770	12.770	4,370,968
2025-03-25	12.670	12.710	12.430	12.530	12.530	2,691,500
2025-03-24	13.110	13.200	12.420	12.670	12.670	5,770,300
2025-03-21	13.330	13.340	13.010	13.110	13.110	5,227,480
2025-03-20	13.390	13.530	13.300	13.400	13.400	4,863,300
2025-03-19	13.500	13.530	13.310	13.410	13.410	4,313,932
2025-03-18	13.360	13.500	13.270	13.490	13.490	5,012,956
2025-03-17	13.200	13.500	13.140	13.370	13.370	6,931,431
2025-03-14	12.980	13.230	12.800	13.210	13.210	7,067,540
2025-03-13	12.970	13.260	12.800	12.930	12.930	5,815,800
2025-03-12	12.930	13.230	12.850	13.090	13.090	6,003,082
2025-03-11	12.800	12.900	12.630	12.870	12.870	4,849,136
2025-03-10	12.820	13.270	12.750	12.980	12.980	6,386,280
2025-03-07	13.030	13.130	12.880	12.930	12.930	4,982,769
2025-03-06	13.220	13.260	13.000	13.000	13.000	8,414,712
2025-03-05	13.040	13.640	12.960	13.220	13.220	10,044,712
2025-03-04	12.670	13.090	12.580	13.050	13.050	5,994,948
2025-03-03	12.750	12.940	12.610	12.670	12.670	3,857,644
2025-02-28	12.870	12.980	12.600	12.670	12.670	6,285,900
2025-02-27	13.000	13.070	12.680	12.860	12.860	5,973,208
2025-02-26	12.970	13.100	12.900	13.040	13.040	5,021,476
2025-02-25	13.000	13.120	12.860	12.970	12.970	6,754,076
2025-02-24	12.950	13.460	12.700	13.180	13.180	13,067,150
2025-02-21	12.330	13.080	12.210	12.950	12.950	14,331,154
2025-02-20	12.330	12.480	12.210	12.380	12.380	4,748,004
2025-02-19	12.050	12.290	12.010	12.290	12.290	3,933,044
2025-02-18	12.370	12.430	11.960	12.060	12.060	4,766,064
2025-02-17	12.100	12.500	12.080	12.350	12.350	5,459,240
2025-02-14	12.230	12.250	12.070	12.090	12.090	4,651,208
2025-02-13	12.650	12.670	12.230	12.230	12.230	6,325,864
2025-02-12	12.420	12.700	12.420	12.640	12.640	6,034,264
2025-02-11	12.450	12.620	12.220	12.480	12.480	5,711,244
2025-02-10	12.500	12.550	12.340	12.480	12.480	7,261,635
2025-02-07	12.460	12.610	12.360	12.500	12.500	6,908,458
2025-02-06	12.250	12.530	12.180	12.420	12.420	6,438,562
2025-02-05	12.510	12.590	12.110	12.260	12.260	5,857,989
2025-01-27	12.920	12.980	12.510	12.520	12.520	5,572,800
2025-01-24	12.800	12.990	12.700	12.920	12.920	6,037,364
2025-01-23	13.020	13.240	12.900	12.920	12.920	9,483,461
2025-01-22	12.590	13.570	12.540	13.110	13.110	15,036,445
2025-01-21	12.900	13.030	12.510	12.690	12.690	7,309,964

← NewerPage 7 of 21 · 1,212 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.