Nacity Property Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.500 | 8.500 | 7.990 | 8.380 | 8.380 | 10,080,113 |
| 2024-04-25 | 8.650 | 8.960 | 8.610 | 8.780 | 8.780 | 5,097,763 |
| 2024-04-24 | 8.550 | 8.770 | 8.520 | 8.700 | 8.700 | 4,033,938 |
| 2024-04-23 | 8.840 | 8.860 | 8.470 | 8.580 | 8.580 | 9,014,368 |
| 2024-04-22 | 8.640 | 8.900 | 8.520 | 8.900 | 8.900 | 9,800,019 |
| 2024-04-19 | 7.940 | 8.090 | 7.840 | 8.090 | 8.090 | 1,991,172 |
| 2024-04-18 | 8.160 | 8.240 | 7.910 | 8.010 | 8.010 | 3,407,738 |
| 2024-04-17 | 7.620 | 8.220 | 7.580 | 8.160 | 8.160 | 3,874,912 |
| 2024-04-16 | 7.880 | 7.880 | 7.420 | 7.480 | 7.480 | 3,813,181 |
| 2024-04-15 | 8.360 | 8.500 | 7.860 | 7.940 | 7.940 | 3,519,846 |
| 2024-04-12 | 8.600 | 8.710 | 8.430 | 8.480 | 8.480 | 1,761,700 |
| 2024-04-11 | 8.550 | 8.730 | 8.430 | 8.650 | 8.650 | 1,852,800 |
| 2024-04-10 | 8.870 | 8.870 | 8.520 | 8.590 | 8.590 | 2,059,259 |
| 2024-04-09 | 8.720 | 8.900 | 8.700 | 8.880 | 8.880 | 1,890,308 |
| 2024-04-08 | 9.030 | 9.090 | 8.660 | 8.710 | 8.710 | 2,681,332 |
| 2024-04-03 | 9.160 | 9.180 | 8.940 | 9.030 | 9.030 | 2,052,682 |
| 2024-04-02 | 8.950 | 9.160 | 8.950 | 9.080 | 9.080 | 2,655,020 |
| 2024-04-01 | 8.880 | 9.000 | 8.840 | 8.990 | 8.990 | 2,305,316 |
| 2024-03-29 | 8.740 | 8.870 | 8.690 | 8.870 | 8.870 | 1,176,893 |
| 2024-03-28 | 8.500 | 8.760 | 8.500 | 8.740 | 8.740 | 2,534,480 |
| 2024-03-27 | 8.660 | 8.760 | 8.510 | 8.510 | 8.510 | 2,525,300 |
| 2024-03-26 | 8.590 | 8.760 | 8.540 | 8.720 | 8.720 | 2,346,164 |
| 2024-03-25 | 8.810 | 8.860 | 8.600 | 8.640 | 8.640 | 2,877,900 |
| 2024-03-22 | 9.100 | 9.140 | 8.780 | 8.810 | 8.810 | 3,391,236 |
| 2024-03-21 | 8.980 | 9.180 | 8.950 | 9.110 | 9.110 | 3,629,058 |
| 2024-03-20 | 8.800 | 8.960 | 8.760 | 8.950 | 8.950 | 2,443,540 |
| 2024-03-19 | 8.820 | 9.030 | 8.780 | 8.840 | 8.840 | 3,944,040 |
| 2024-03-18 | 8.540 | 8.890 | 8.530 | 8.780 | 8.780 | 4,292,182 |
| 2024-03-15 | 8.410 | 8.540 | 8.370 | 8.530 | 8.530 | 2,753,892 |
| 2024-03-14 | 8.340 | 8.550 | 8.300 | 8.410 | 8.410 | 3,303,279 |
| 2024-03-13 | 8.460 | 8.490 | 8.260 | 8.330 | 8.330 | 2,873,300 |
| 2024-03-12 | 8.220 | 8.510 | 8.160 | 8.470 | 8.470 | 4,341,725 |
| 2024-03-11 | 8.150 | 8.200 | 8.080 | 8.200 | 8.200 | 2,253,627 |
| 2024-03-08 | 8.110 | 8.180 | 7.980 | 8.110 | 8.110 | 1,754,720 |
| 2024-03-07 | 8.130 | 8.260 | 8.030 | 8.100 | 8.100 | 2,443,127 |
| 2024-03-06 | 7.950 | 8.350 | 7.920 | 8.090 | 8.090 | 3,093,359 |
| 2024-03-05 | 8.180 | 8.250 | 7.950 | 7.970 | 7.970 | 3,057,703 |
| 2024-03-04 | 8.380 | 8.450 | 8.050 | 8.220 | 8.220 | 4,274,741 |
| 2024-03-01 | 8.410 | 8.480 | 8.210 | 8.410 | 8.410 | 3,730,100 |
| 2024-02-29 | 8.090 | 8.470 | 8.050 | 8.360 | 8.360 | 4,388,425 |
| 2024-02-28 | 8.960 | 9.140 | 8.110 | 8.120 | 8.120 | 5,536,720 |
| 2024-02-27 | 8.750 | 8.970 | 8.680 | 8.960 | 8.960 | 3,099,300 |
| 2024-02-26 | 8.510 | 8.940 | 8.440 | 8.750 | 8.750 | 3,861,891 |
| 2024-02-23 | 8.480 | 8.570 | 8.250 | 8.540 | 8.540 | 3,532,700 |
| 2024-02-22 | 8.110 | 8.380 | 8.080 | 8.360 | 8.360 | 3,977,566 |
| 2024-02-21 | 8.010 | 8.480 | 7.990 | 8.160 | 8.160 | 4,735,000 |
| 2024-02-20 | 7.760 | 8.170 | 7.610 | 8.140 | 8.140 | 4,890,259 |
| 2024-02-19 | 7.530 | 7.880 | 7.480 | 7.780 | 7.780 | 8,779,783 |
| 2024-02-08 | 6.760 | 7.370 | 6.700 | 7.370 | 7.370 | 7,340,839 |
| 2024-02-07 | 7.130 | 7.200 | 6.530 | 6.700 | 6.700 | 8,333,724 |
| 2024-02-06 | 7.030 | 7.350 | 6.740 | 7.100 | 7.100 | 9,010,351 |
| 2024-02-05 | 8.150 | 8.160 | 7.490 | 7.490 | 7.490 | 4,344,200 |
| 2024-02-02 | 8.850 | 9.110 | 8.050 | 8.320 | 8.320 | 4,307,880 |
| 2024-02-01 | 8.800 | 8.950 | 8.480 | 8.770 | 8.770 | 3,985,265 |
| 2024-01-31 | 9.430 | 9.550 | 8.800 | 8.860 | 8.860 | 3,956,624 |
| 2024-01-30 | 10.080 | 10.120 | 9.480 | 9.490 | 9.490 | 2,853,200 |
| 2024-01-29 | 10.710 | 10.710 | 10.000 | 10.110 | 10.110 | 2,485,337 |
| 2024-01-26 | 10.410 | 10.830 | 10.400 | 10.630 | 10.630 | 4,162,388 |
| 2024-01-25 | 10.280 | 10.450 | 10.000 | 10.410 | 10.410 | 3,410,653 |
| 2024-01-24 | 9.820 | 10.190 | 9.670 | 10.120 | 10.120 | 3,477,820 |
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.