Nacity Property Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.250 | 7.370 | 7.190 | 7.280 | 7.280 | 2,067,241 |
| 2024-07-24 | 7.360 | 7.450 | 7.230 | 7.270 | 7.270 | 2,423,800 |
| 2024-07-23 | 7.490 | 7.620 | 7.370 | 7.370 | 7.370 | 2,057,200 |
| 2024-07-22 | 7.480 | 7.540 | 7.370 | 7.490 | 7.490 | 2,126,800 |
| 2024-07-19 | 7.490 | 7.500 | 7.380 | 7.440 | 7.440 | 2,958,600 |
| 2024-07-18 | 7.550 | 7.570 | 7.300 | 7.520 | 7.520 | 4,754,086 |
| 2024-07-17 | 7.600 | 7.890 | 7.530 | 7.640 | 7.640 | 4,868,466 |
| 2024-07-16 | 7.570 | 7.730 | 7.500 | 7.620 | 7.620 | 2,852,398 |
| 2024-07-15 | 7.830 | 7.920 | 7.520 | 7.600 | 7.600 | 3,676,255 |
| 2024-07-12 | 7.760 | 8.140 | 7.760 | 7.910 | 7.910 | 5,933,837 |
| 2024-07-11 | 7.730 | 7.800 | 7.590 | 7.750 | 7.750 | 3,694,280 |
| 2024-07-10 | 7.720 | 7.740 | 7.410 | 7.620 | 7.620 | 3,636,900 |
| 2024-07-09 | 7.800 | 7.930 | 7.600 | 7.870 | 7.870 | 3,140,600 |
| 2024-07-08 | 8.080 | 8.130 | 7.800 | 7.820 | 7.820 | 3,269,500 |
| 2024-07-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-07-04 | 8.450 | 8.550 | 8.120 | 8.150 | 8.150 | 5,659,100 |
| 2024-07-03 | 8.490 | 8.720 | 8.390 | 8.560 | 8.560 | 5,438,777 |
| 2024-07-02 | 8.660 | 8.750 | 8.490 | 8.550 | 8.550 | 6,907,120 |
| 2024-07-01 | 8.330 | 8.790 | 8.310 | 8.710 | 8.710 | 10,014,100 |
| 2024-06-28 | 8.300 | 8.560 | 8.260 | 8.380 | 8.380 | 5,322,700 |
| 2024-06-27 | 8.320 | 8.620 | 8.320 | 8.400 | 8.400 | 6,410,400 |
| 2024-06-26 | 8.250 | 8.360 | 8.130 | 8.320 | 8.320 | 5,178,800 |
| 2024-06-25 | 7.900 | 8.510 | 7.900 | 8.370 | 8.370 | 9,235,100 |
| 2024-06-24 | 8.300 | 8.320 | 7.940 | 7.980 | 7.980 | 4,735,500 |
| 2024-06-21 | 8.360 | 8.480 | 8.320 | 8.340 | 8.340 | 3,835,200 |
| 2024-06-20 | 8.540 | 8.570 | 8.280 | 8.330 | 8.330 | 5,826,640 |
| 2024-06-19 | 8.600 | 8.690 | 8.520 | 8.570 | 8.570 | 6,050,400 |
| 2024-06-18 | 8.720 | 8.750 | 8.570 | 8.590 | 8.590 | 6,543,401 |
| 2024-06-17 | 8.850 | 8.950 | 8.600 | 8.670 | 8.670 | 9,828,640 |
| 2024-06-14 | 8.800 | 9.380 | 8.770 | 9.110 | 9.110 | 14,226,100 |
| 2024-06-13 | 8.660 | 9.250 | 8.470 | 9.020 | 9.020 | 14,217,878 |
| 2024-06-12 | 8.600 | 8.690 | 8.510 | 8.590 | 8.590 | 5,649,440 |
| 2024-06-11 | 9.030 | 9.110 | 8.750 | 8.950 | 8.950 | 8,195,398 |
| 2024-06-07 | 8.740 | 9.290 | 8.700 | 9.210 | 9.210 | 12,569,640 |
| 2024-06-06 | 8.950 | 9.040 | 8.450 | 8.640 | 8.640 | 7,866,460 |
| 2024-06-05 | 9.390 | 9.390 | 8.930 | 8.940 | 8.940 | 7,550,120 |
| 2024-06-04 | 9.280 | 9.560 | 9.090 | 9.400 | 9.400 | 10,385,026 |
| 2024-06-03 | 9.580 | 9.650 | 9.300 | 9.360 | 9.360 | 6,555,400 |
| 2024-05-31 | 9.780 | 9.910 | 9.560 | 9.610 | 9.610 | 7,988,880 |
| 2024-05-30 | 10.010 | 10.180 | 9.750 | 9.790 | 9.790 | 11,794,880 |
| 2024-05-29 | 9.990 | 10.780 | 9.990 | 10.300 | 10.300 | 14,742,176 |
| 2024-05-28 | 10.640 | 10.790 | 9.950 | 10.010 | 10.010 | 12,412,900 |
| 2024-05-27 | 10.260 | 10.460 | 9.910 | 10.400 | 10.400 | 12,072,853 |
| 2024-05-24 | 10.820 | 10.860 | 10.100 | 10.330 | 10.330 | 17,375,948 |
| 2024-05-23 | 11.160 | 11.540 | 10.940 | 11.020 | 11.020 | 24,642,230 |
| 2024-05-22 | 11.410 | 12.880 | 11.410 | 11.800 | 11.800 | 31,852,724 |
| 2024-05-21 | 11.410 | 12.070 | 11.290 | 11.800 | 11.800 | 24,742,148 |
| 2024-05-20 | 11.660 | 12.760 | 11.160 | 11.500 | 11.500 | 33,586,242 |
| 2024-05-17 | 11.200 | 12.200 | 10.710 | 12.200 | 12.200 | 36,424,961 |
| 2024-05-16 | 10.120 | 11.090 | 10.120 | 11.090 | 11.090 | 29,256,763 |
| 2024-05-15 | 9.880 | 10.980 | 9.880 | 10.080 | 10.080 | 32,848,755 |
| 2024-05-14 | 11.500 | 12.510 | 10.980 | 10.980 | 10.980 | 34,897,761 |
| 2024-05-13 | 12.200 | 12.200 | 11.300 | 12.200 | 12.200 | 27,708,729 |
| 2024-05-10 | 10.270 | 11.090 | 10.240 | 11.090 | 11.090 | 26,604,551 |
| 2024-05-09 | 9.380 | 10.080 | 9.250 | 10.080 | 10.080 | 16,732,066 |
| 2024-05-08 | 9.660 | 9.800 | 9.110 | 9.160 | 9.160 | 16,306,590 |
| 2024-05-07 | 8.800 | 9.850 | 8.800 | 9.850 | 9.850 | 12,124,462 |
| 2024-05-06 | 9.100 | 9.370 | 8.890 | 8.950 | 8.950 | 8,472,801 |
| 2024-04-30 | 8.840 | 8.850 | 8.530 | 8.790 | 8.790 | 7,710,681 |
| 2024-04-29 | 8.290 | 8.940 | 8.200 | 8.900 | 8.900 | 10,388,631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.3097 CNY |
| 2022-05-31 | 0.3467 CNY |
| 2021-06-15 | 0.4319 CNY |
| 2020-07-16 | 0.2550 CNY |
| 2019-07-01 | 0.3900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.