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
2024-10-25	10.990	11.130	10.950	11.070	11.070	3,557,444
2024-10-24	11.050	11.050	10.880	11.030	11.030	3,827,259
2024-10-23	10.880	11.360	10.840	11.090	11.090	7,720,692
2024-10-22	11.350	11.370	10.920	10.990	10.990	10,227,098
2024-10-21	11.580	12.100	11.220	11.410	11.410	19,808,796
2024-10-18	10.200	11.250	10.190	11.250	11.250	11,094,538
2024-10-17	10.520	10.580	10.210	10.230	10.230	2,666,956
2024-10-16	10.360	10.500	10.280	10.430	10.430	2,388,432
2024-10-15	10.610	10.620	10.330	10.360	10.360	2,737,488
2024-10-14	10.590	10.670	10.400	10.610	10.610	2,837,756
2024-10-11	10.830	10.840	10.450	10.550	10.550	3,162,912
2024-10-10	11.180	11.180	10.600	10.820	10.820	3,972,168
2024-10-09	11.400	11.400	10.560	10.580	10.580	7,055,622
2024-10-08	12.010	12.060	11.050	11.520	11.520	11,393,424
2024-09-30	10.580	11.110	10.300	11.020	11.020	10,228,503
2024-09-27	9.900	10.310	9.900	10.240	10.240	2,543,412
2024-09-26	9.680	9.880	9.610	9.870	9.870	2,350,824
2024-09-25	9.670	9.870	9.670	9.710	9.710	2,389,636
2024-09-24	9.480	9.650	9.420	9.630	9.630	2,362,108
2024-09-23	9.350	9.480	9.300	9.420	9.420	1,041,292
2024-09-20	9.510	9.510	9.260	9.360	9.360	1,264,800
2024-09-19	9.440	9.520	9.340	9.500	9.500	957,800
2024-09-18	9.320	9.420	9.240	9.380	9.380	1,097,200
2024-09-13	9.610	9.610	9.290	9.320	9.320	1,141,600
2024-09-12	9.600	9.690	9.520	9.550	9.550	883,548
2024-09-11	9.540	9.670	9.500	9.600	9.600	881,692
2024-09-10	9.420	9.580	9.420	9.560	9.560	1,030,100
2024-09-09	9.480	9.540	9.400	9.470	9.470	996,700
2024-09-06	9.620	9.700	9.480	9.490	9.490	1,674,900
2024-09-05	9.480	9.620	9.470	9.610	9.610	1,343,268
2024-09-04	9.450	9.520	9.410	9.450	9.450	1,316,376
2024-09-03	9.360	9.490	9.360	9.460	9.460	981,107
2024-09-02	9.360	9.500	9.360	9.430	9.430	1,143,720
2024-08-30	9.320	9.540	9.310	9.420	9.420	1,920,861
2024-08-29	9.130	9.360	9.130	9.300	9.300	1,511,739
2024-08-28	9.250	9.250	9.140	9.180	9.180	836,856
2024-08-27	9.240	9.280	9.180	9.200	9.200	639,548
2024-08-26	9.160	9.280	9.150	9.270	9.270	1,095,096
2024-08-23	9.190	9.250	9.130	9.160	9.160	972,140
2024-08-22	9.300	9.340	9.180	9.190	9.190	1,131,992
2024-08-21	9.310	9.360	9.230	9.290	9.290	1,166,020
2024-08-20	9.510	9.530	9.240	9.300	9.300	1,171,648
2024-08-19	9.540	9.600	9.440	9.510	9.510	884,692
2024-08-16	9.650	9.650	9.500	9.520	9.520	1,292,296
2024-08-15	9.720	9.740	9.610	9.620	9.620	1,573,424
2024-08-14	9.700	9.790	9.670	9.720	9.720	1,002,712
2024-08-13	9.600	9.770	9.520	9.770	9.770	1,726,936
2024-08-12	9.630	9.720	9.570	9.620	9.620	1,138,044
2024-08-09	9.700	9.780	9.600	9.650	9.650	1,819,444
2024-08-08	9.530	9.710	9.520	9.650	9.650	2,456,508
2024-08-07	9.540	9.770	9.530	9.620	9.620	1,985,624
2024-08-06	9.530	9.610	9.410	9.590	9.590	1,598,272
2024-08-05	9.560	9.720	9.420	9.460	9.460	1,893,323
2024-08-02	9.670	9.670	9.520	9.560	9.560	1,989,500
2024-08-01	9.510	9.800	9.480	9.690	9.690	2,919,012
2024-07-31	9.150	9.630	9.150	9.550	9.550	3,667,766
2024-07-30	9.100	9.180	9.090	9.170	9.170	906,720
2024-07-29	9.230	9.240	9.140	9.150	9.150	932,380
2024-07-26	9.140	9.200	9.090	9.190	9.190	1,244,532
2024-07-25	8.950	9.230	8.950	9.080	9.080	1,439,800

← NewerPage 9 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.