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
2025-01-20	12.990	13.030	12.750	12.850	12.850	7,508,620
2025-01-17	13.020	13.100	12.800	12.820	12.820	9,872,228
2025-01-16	12.700	13.130	12.400	13.120	13.120	16,384,548
2025-01-15	12.940	13.050	12.620	12.670	12.670	9,624,880
2025-01-14	12.350	13.070	12.240	13.020	13.020	14,773,092
2025-01-13	12.690	13.000	11.920	12.220	12.220	11,645,220
2025-01-10	12.880	13.370	12.520	12.550	12.550	22,888,517
2025-01-09	13.130	14.150	13.060	13.460	13.460	35,706,202
2025-01-08	11.860	12.860	11.860	12.860	12.860	8,917,304
2025-01-07	11.300	12.040	11.300	11.690	11.690	6,790,795
2025-01-06	11.270	11.610	10.800	11.230	11.230	5,749,568
2025-01-03	12.250	12.390	11.300	11.330	11.330	9,598,793
2025-01-02	12.640	12.680	12.060	12.200	12.200	10,059,963
2024-12-31	13.220	13.370	12.600	12.640	12.640	20,862,996
2024-12-30	12.000	13.200	11.910	13.200	13.200	21,115,115
2024-12-27	12.080	12.780	11.990	12.000	12.000	6,430,860
2024-12-26	11.450	12.280	11.410	11.910	11.910	6,753,071
2024-12-25	11.720	11.780	11.300	11.450	11.450	3,010,504
2024-12-24	11.810	11.850	11.560	11.710	11.710	2,237,068
2024-12-23	12.180	12.200	11.600	11.600	11.600	4,428,044
2024-12-20	11.980	12.480	11.980	12.230	12.230	4,129,902
2024-12-19	12.110	12.120	11.900	11.980	11.980	3,970,826
2024-12-18	12.090	12.300	12.030	12.120	12.120	2,398,098
2024-12-17	12.520	12.520	12.020	12.090	12.090	4,627,694
2024-12-16	12.720	12.850	12.430	12.480	12.480	4,554,976
2024-12-13	13.140	13.150	12.710	12.710	12.710	5,234,680
2024-12-12	12.860	13.250	12.820	13.140	13.140	6,008,688
2024-12-11	12.830	12.980	12.810	12.860	12.860	3,430,744
2024-12-10	13.280	13.370	12.860	12.870	12.870	5,023,532
2024-12-09	12.990	13.060	12.830	12.980	12.980	2,845,000
2024-12-06	12.970	13.040	12.730	12.990	12.990	4,262,355
2024-12-05	12.740	13.050	12.730	12.900	12.900	3,984,216
2024-12-04	12.780	13.080	12.670	12.740	12.740	3,555,200
2024-12-03	13.090	13.100	12.810	12.870	12.870	4,174,104
2024-12-02	12.790	12.910	12.790	12.900	12.900	3,899,017
2024-11-29	12.600	12.820	12.580	12.790	12.790	4,955,288
2024-11-28	12.630	12.800	12.540	12.560	12.560	3,925,494
2024-11-27	12.350	12.650	12.100	12.630	12.630	5,713,420
2024-11-26	12.490	13.040	12.420	12.550	12.550	8,093,592
2024-11-25	12.410	12.570	12.280	12.530	12.530	4,452,804
2024-11-22	13.040	13.050	12.440	12.460	12.460	7,180,276
2024-11-21	13.400	13.400	12.950	13.090	13.090	7,994,216
2024-11-20	13.060	13.700	12.970	13.440	13.440	9,607,368
2024-11-19	13.380	13.420	12.700	13.100	13.100	6,256,101
2024-11-18	13.600	13.660	12.960	12.990	12.990	5,325,788
2024-11-15	13.290	13.740	13.090	13.380	13.380	5,769,300
2024-11-14	13.790	13.800	13.260	13.400	13.400	6,657,524
2024-11-13	13.800	14.050	13.380	13.790	13.790	7,950,408
2024-11-12	14.050	14.090	13.590	13.720	13.720	9,745,322
2024-11-11	13.800	14.250	13.590	14.160	14.160	13,435,275
2024-11-08	14.110	14.550	13.720	13.800	13.800	17,464,191
2024-11-07	14.450	14.510	13.500	14.330	14.330	19,222,398
2024-11-06	15.060	15.330	14.260	14.790	14.790	42,183,261
2024-11-05	15.000	15.340	13.960	14.260	14.260	39,074,393
2024-11-04	12.720	14.720	12.720	14.720	14.720	43,187,251
2024-11-01	13.880	14.610	13.220	13.380	13.380	48,375,121
2024-10-31	12.680	13.280	12.500	13.280	13.280	34,133,734
2024-10-30	10.760	12.070	10.760	12.070	12.070	23,390,934
2024-10-29	11.180	11.230	10.940	10.970	10.970	3,066,816
2024-10-28	11.110	11.250	11.000	11.180	11.180	4,084,868

← NewerPage 8 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.