Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.390	11.690	11.280	11.650	11.650	3,005,006
2023-10-30	11.710	11.760	11.250	11.420	11.420	4,401,966
2023-10-27	11.680	11.820	11.540	11.770	11.770	1,553,326
2023-10-26	11.910	11.910	11.580	11.660	11.660	979,763
2023-10-25	11.910	12.070	11.830	11.910	11.910	1,651,763
2023-10-24	11.340	11.840	11.340	11.830	11.830	1,443,780
2023-10-23	11.680	11.710	11.310	11.370	11.370	1,662,880
2023-10-20	11.450	11.860	11.450	11.680	11.680	1,297,380
2023-10-19	11.560	11.800	11.470	11.660	11.660	949,522
2023-10-18	11.750	11.820	11.540	11.600	11.600	1,248,382
2023-10-17	11.810	11.900	11.740	11.810	11.810	949,480
2023-10-16	11.860	11.930	11.760	11.840	11.840	1,027,180
2023-10-13	11.890	12.040	11.840	11.900	11.900	1,196,680
2023-10-12	11.950	12.020	11.820	11.970	11.970	927,320
2023-10-11	12.000	12.060	11.870	11.900	11.900	1,182,597
2023-10-10	12.170	12.220	11.930	12.030	12.030	1,593,397
2023-10-09	12.180	12.320	12.020	12.170	12.170	2,806,651
2023-09-28	12.200	12.230	12.090	12.160	12.160	1,332,900
2023-09-27	12.180	12.260	12.100	12.160	12.160	1,344,180
2023-09-26	12.140	12.320	12.130	12.180	12.180	1,735,760
2023-09-25	12.380	12.410	12.090	12.110	12.110	1,760,300
2023-09-22	12.410	12.450	12.230	12.380	12.380	2,306,600
2023-09-21	12.510	12.670	12.360	12.450	12.450	1,199,980
2023-09-20	12.430	12.680	12.310	12.510	12.510	1,804,980
2023-09-19	12.540	12.570	12.390	12.430	12.430	1,067,600
2023-09-18	12.370	12.580	12.180	12.520	12.520	1,453,600
2023-09-15	12.500	12.630	12.310	12.390	12.390	1,468,100
2023-09-14	12.500	12.550	12.320	12.410	12.410	1,049,380
2023-09-13	12.570	12.670	12.370	12.470	12.470	1,516,502
2023-09-12	12.530	12.650	12.420	12.510	12.510	1,425,900
2023-09-11	12.790	12.790	12.410	12.570	12.570	1,824,200
2023-09-08	12.640	13.000	12.550	12.620	12.620	1,489,200
2023-09-07	12.910	13.360	12.860	12.890	12.890	2,323,000
2023-09-06	12.530	13.000	12.520	12.920	12.920	2,059,300
2023-09-05	13.070	13.070	12.520	12.620	12.620	2,401,198
2023-09-04	12.710	13.270	12.710	12.980	12.980	3,565,820
2023-09-01	13.080	13.390	12.600	12.640	12.640	2,766,940
2023-08-31	13.280	13.490	12.780	12.790	12.790	2,048,843
2023-08-30	13.360	13.560	13.200	13.300	13.300	2,886,483
2023-08-29	12.820	13.570	12.810	13.570	13.570	5,892,840
2023-08-28	13.420	13.500	12.630	12.990	12.990	3,716,658
2023-08-25	12.640	12.850	12.500	12.630	12.630	1,841,360
2023-08-24	12.850	12.890	12.450	12.560	12.560	1,558,306
2023-08-23	12.870	13.130	12.570	12.790	12.790	2,048,990
2023-08-22	12.630	12.890	12.590	12.840	12.840	2,381,376
2023-08-21	12.590	12.780	12.530	12.570	12.570	1,990,808
2023-08-18	12.920	13.080	12.400	12.610	12.610	1,686,140
2023-08-17	12.980	13.050	12.800	12.950	12.950	1,993,900
2023-08-16	12.870	13.150	12.670	12.990	12.990	1,866,620
2023-08-15	13.000	13.100	12.720	12.830	12.830	2,875,400
2023-08-14	12.320	13.020	12.120	12.990	12.990	5,426,804
2023-08-11	13.270	13.550	13.130	13.140	13.140	2,736,544
2023-08-10	13.110	13.340	13.100	13.240	13.240	1,301,000
2023-08-09	13.200	13.380	13.090	13.230	13.230	1,872,557
2023-08-08	13.530	13.730	13.210	13.240	13.240	2,411,553
2023-08-07	13.690	13.770	13.400	13.510	13.510	3,541,860
2023-08-04	14.160	14.160	13.580	13.620	13.620	2,300,916
2023-08-03	13.820	13.950	13.540	13.800	13.800	2,854,554
2023-08-02	13.600	13.980	13.600	13.690	13.690	3,233,914
2023-08-01	13.630	13.910	13.500	13.650	13.650	4,662,368

← NewerPage 13 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.