Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.900	14.020	13.500	13.620	13.620	6,567,564
2023-07-28	13.660	14.060	13.560	13.750	13.750	5,986,073
2023-07-27	13.890	13.990	13.340	13.560	13.560	7,889,637
2023-07-26	13.360	14.690	13.150	13.950	13.950	10,140,378
2023-07-25	12.760	13.590	12.760	13.400	13.400	5,604,640
2023-07-24	12.600	12.790	12.400	12.760	12.760	3,491,522
2023-07-21	12.400	12.680	12.320	12.600	12.600	2,362,741
2023-07-20	12.280	12.560	12.270	12.400	12.400	2,099,640
2023-07-19	12.150	12.340	12.070	12.300	12.300	1,224,020
2023-07-18	12.040	12.220	11.900	12.100	12.100	1,064,076
2023-07-17	11.900	12.030	11.800	12.000	12.000	804,100
2023-07-14	12.010	12.050	11.920	11.920	11.920	643,000
2023-07-13	11.960	12.070	11.900	12.010	12.010	717,515
2023-07-12	12.080	12.090	11.880	11.900	11.900	993,900
2023-07-11	12.090	12.120	11.990	12.080	12.080	949,543
2023-07-10	11.960	12.080	11.920	12.060	12.060	1,346,983
2023-07-07	11.910	11.980	11.830	11.900	11.900	792,580
2023-07-06	11.940	11.940	11.790	11.890	11.890	844,355
2023-07-05	11.960	11.960	11.800	11.900	11.900	1,103,120
2023-07-04	11.940	11.940	11.780	11.860	11.860	704,042
2023-07-03	11.880	11.970	11.810	11.910	11.910	1,049,160
2023-06-30	11.660	11.850	11.650	11.830	11.830	1,333,900
2023-06-29	11.800	11.870	11.630	11.650	11.650	1,003,906
2023-06-28	11.750	11.830	11.600	11.740	11.740	1,791,910
2023-06-27	11.280	11.760	11.210	11.700	11.700	1,990,277
2023-06-26	11.250	11.310	11.050	11.170	11.170	1,439,600
2023-06-21	11.360	11.450	11.230	11.280	11.280	1,244,200
2023-06-20	11.500	11.560	11.370	11.430	11.430	806,520
2023-06-19	11.650	11.670	11.480	11.550	11.550	1,280,320
2023-06-16	11.700	11.770	11.640	11.660	11.660	968,320
2023-06-15	11.720	11.740	11.600	11.700	11.700	1,168,200
2023-06-14	11.720	11.790	11.590	11.720	11.720	1,066,600
2023-06-13	11.780	12.140	11.620	11.690	11.690	1,567,300
2023-06-12	11.800	11.840	11.400	11.730	11.730	1,483,853
2023-06-09	11.860	11.980	11.770	11.810	11.810	1,422,380
2023-06-08	11.840	12.000	11.810	11.850	11.850	2,186,980
2023-06-07	11.830	12.080	11.730	11.880	11.880	2,153,400
2023-06-06	12.000	12.040	11.820	11.860	11.860	1,456,300
2023-06-05	11.850	12.010	11.650	11.950	11.950	1,737,390
2023-06-02	11.520	11.930	11.520	11.850	11.850	1,689,780
2023-06-01	11.660	11.700	11.500	11.520	11.520	864,900
2023-05-31	12.000	12.120	11.920	11.940	11.630	709,480
2023-05-30	11.950	12.090	11.850	12.070	11.757	652,421
2023-05-29	12.080	12.100	11.870	11.970	11.660	1,074,600
2023-05-26	12.000	12.120	11.890	12.040	11.728	913,720
2023-05-25	12.210	12.210	11.930	12.040	11.728	1,299,397
2023-05-24	12.090	12.280	12.040	12.220	11.903	1,213,100
2023-05-23	12.250	12.290	12.080	12.110	11.796	970,960
2023-05-22	12.240	12.250	12.120	12.210	11.893	762,820
2023-05-19	12.300	12.300	12.030	12.210	11.893	1,113,640
2023-05-18	12.170	12.330	12.170	12.270	11.952	1,030,680
2023-05-17	12.180	12.300	12.100	12.210	11.893	846,100
2023-05-16	12.300	12.320	12.090	12.150	11.835	881,120
2023-05-15	12.140	12.300	12.070	12.260	11.942	1,081,572
2023-05-12	12.250	12.360	12.140	12.140	11.825	1,079,851
2023-05-11	12.100	12.290	12.030	12.200	11.884	1,345,800
2023-05-10	12.030	12.190	11.980	12.050	11.737	1,131,820
2023-05-09	12.050	12.250	12.000	12.070	11.757	1,573,744
2023-05-08	12.010	12.150	11.990	12.080	11.767	1,397,108
2023-05-05	12.010	12.120	11.880	12.050	11.737	1,588,342

← NewerPage 14 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.