Nacity Property Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.820	10.190	9.670	10.120	10.120	3,477,820
2024-01-23	9.790	9.800	9.460	9.760	9.760	2,702,800
2024-01-22	10.360	10.400	9.700	9.750	9.750	2,576,086
2024-01-19	10.620	10.630	10.380	10.380	10.380	2,144,872
2024-01-18	10.890	10.890	10.320	10.610	10.610	6,712,315
2024-01-17	10.930	11.290	10.870	11.000	11.000	5,282,188
2024-01-16	11.060	11.280	10.800	10.980	10.980	2,503,130
2024-01-15	10.990	11.110	10.900	11.060	11.060	1,538,684
2024-01-12	11.020	11.250	11.020	11.030	11.030	1,572,400
2024-01-11	10.930	11.090	10.900	11.060	11.060	1,756,513
2024-01-10	11.060	11.100	10.820	10.920	10.920	1,741,922
2024-01-09	10.930	11.180	10.890	11.010	11.010	3,537,680
2024-01-08	11.500	11.740	10.880	10.930	10.930	4,377,781
2024-01-05	11.230	11.360	11.100	11.130	11.130	2,075,454
2024-01-04	11.050	11.230	11.020	11.190	11.190	2,436,620
2024-01-03	11.030	11.370	10.960	11.060	11.060	3,881,563
2024-01-02	10.870	11.120	10.810	11.030	11.030	3,609,488
2023-12-29	11.000	11.040	10.810	10.870	10.870	2,785,920
2023-12-28	10.730	11.020	10.590	11.010	11.010	1,663,140
2023-12-27	10.680	10.780	10.540	10.730	10.730	1,578,930
2023-12-26	10.910	10.910	10.620	10.680	10.680	2,499,235
2023-12-25	11.030	11.050	10.810	10.840	10.840	1,881,300
2023-12-22	11.160	11.270	10.970	11.030	11.030	1,964,640
2023-12-21	11.160	11.270	11.000	11.220	11.220	1,667,140
2023-12-20	11.270	11.370	11.140	11.160	11.160	1,834,600
2023-12-19	11.250	11.380	11.100	11.220	11.220	2,550,000
2023-12-18	11.410	11.560	11.220	11.280	11.280	2,275,100
2023-12-15	11.450	11.530	11.360	11.420	11.420	1,877,980
2023-12-14	11.270	11.510	11.250	11.340	11.340	1,575,360
2023-12-13	11.240	11.430	11.150	11.220	11.220	2,149,800
2023-12-12	10.950	11.270	10.910	11.270	11.270	2,945,940
2023-12-11	11.150	11.170	10.800	10.900	10.900	4,323,020
2023-12-08	11.530	11.600	11.140	11.160	11.160	3,201,062
2023-12-07	11.640	11.700	11.530	11.580	11.580	1,245,233
2023-12-06	11.340	11.660	11.340	11.600	11.600	1,584,006
2023-12-05	11.650	11.660	11.420	11.450	11.450	1,523,892
2023-12-04	11.700	11.730	11.580	11.680	11.680	1,498,300
2023-12-01	11.650	11.740	11.590	11.700	11.700	1,557,690
2023-11-30	11.650	11.730	11.550	11.650	11.650	1,143,091
2023-11-29	11.780	11.840	11.590	11.700	11.700	2,130,740
2023-11-28	11.740	11.860	11.660	11.780	11.780	1,985,300
2023-11-27	12.020	12.020	11.680	11.750	11.750	2,560,671
2023-11-24	12.150	12.290	11.960	12.020	12.020	1,545,495
2023-11-23	12.010	12.230	11.910	12.170	12.170	1,705,362
2023-11-22	11.940	12.270	11.940	12.070	12.070	2,351,331
2023-11-21	11.890	12.200	11.870	12.040	12.040	3,630,331
2023-11-20	11.890	11.950	11.720	11.890	11.890	1,878,408
2023-11-17	11.770	11.880	11.740	11.820	11.820	1,016,240
2023-11-16	11.830	11.870	11.700	11.820	11.820	1,330,871
2023-11-15	11.990	12.100	11.820	11.850	11.850	1,317,300
2023-11-14	11.880	11.990	11.830	11.950	11.950	1,800,600
2023-11-13	11.720	11.900	11.700	11.850	11.850	1,521,986
2023-11-10	11.810	11.890	11.640	11.770	11.770	1,336,840
2023-11-09	11.850	12.000	11.810	11.870	11.870	1,502,438
2023-11-08	11.670	11.920	11.670	11.840	11.840	1,356,440
2023-11-07	11.810	11.880	11.610	11.770	11.770	1,533,160
2023-11-06	11.630	11.840	11.570	11.820	11.820	2,146,240
2023-11-03	11.570	11.700	11.510	11.530	11.530	1,627,762
2023-11-02	11.600	11.660	11.480	11.490	11.490	1,316,271
2023-11-01	11.590	11.680	11.450	11.600	11.600	1,910,543

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.