Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.940	12.090	11.860	12.010	11.699	1,615,482
2023-04-28	11.690	12.000	11.650	11.980	11.669	1,639,783
2023-04-27	11.570	11.700	11.500	11.580	11.280	847,782
2023-04-26	11.230	11.650	11.210	11.570	11.270	1,695,206
2023-04-25	11.510	11.610	11.050	11.290	10.997	4,919,676
2023-04-24	11.820	11.880	11.520	11.730	11.426	1,928,508
2023-04-21	12.020	12.150	11.810	11.850	11.543	1,243,840
2023-04-20	12.080	12.170	11.970	12.010	11.699	1,059,480
2023-04-19	12.210	12.290	12.100	12.140	11.825	1,053,537
2023-04-18	12.270	12.390	12.220	12.270	11.952	1,088,140
2023-04-17	12.230	12.330	12.200	12.290	11.971	1,159,297
2023-04-14	12.330	12.430	12.260	12.260	11.942	925,177
2023-04-13	12.360	12.390	12.270	12.330	12.010	836,100
2023-04-12	12.340	12.450	12.200	12.310	11.991	1,304,800
2023-04-11	12.240	12.370	12.150	12.320	12.000	2,056,061
2023-04-10	12.320	12.440	12.230	12.320	12.000	2,419,840
2023-04-07	12.090	12.430	12.070	12.380	12.059	1,968,638
2023-04-06	12.110	12.330	12.040	12.120	11.806	1,908,015
2023-04-04	12.330	12.330	12.060	12.100	11.786	1,607,940
2023-04-03	12.280	12.420	12.090	12.360	12.039	2,672,786
2023-03-31	12.060	12.270	12.060	12.240	11.923	1,371,880
2023-03-30	12.420	12.420	11.960	12.070	11.757	1,803,995
2023-03-29	12.440	12.460	12.140	12.200	11.884	1,547,200
2023-03-28	12.600	12.600	12.360	12.390	12.069	1,781,914
2023-03-27	12.610	12.700	12.480	12.550	12.225	1,326,500
2023-03-24	12.650	12.770	12.560	12.670	12.341	1,336,680
2023-03-23	12.780	12.780	12.580	12.720	12.390	1,612,460
2023-03-22	12.630	12.820	12.600	12.790	12.458	2,366,626
2023-03-21	12.750	12.750	12.390	12.610	12.283	1,811,403
2023-03-20	12.520	12.780	12.420	12.500	12.176	2,033,700
2023-03-17	12.510	12.690	12.480	12.500	12.176	1,146,504
2023-03-16	12.690	12.720	12.420	12.440	12.117	1,365,920
2023-03-15	12.280	12.700	12.280	12.680	12.351	896,100
2023-03-14	12.690	12.740	12.420	12.520	12.195	1,377,980
2023-03-13	12.800	12.870	12.680	12.730	12.400	1,300,160
2023-03-10	12.980	12.980	12.750	12.830	12.497	1,147,040
2023-03-09	12.940	13.040	12.910	13.000	12.663	1,048,312
2023-03-08	12.860	13.030	12.790	12.920	12.585	1,289,666
2023-03-07	13.100	13.120	12.820	12.860	12.526	2,045,444
2023-03-06	13.290	13.300	13.010	13.100	12.760	1,842,048
2023-03-03	13.200	13.250	13.080	13.200	12.858	1,344,300
2023-03-02	13.150	13.280	13.100	13.110	12.770	1,393,212
2023-03-01	13.120	13.180	13.040	13.170	12.828	1,677,002
2023-02-28	13.060	13.150	12.960	13.120	12.780	1,267,512
2023-02-27	13.110	13.180	12.880	12.930	12.595	1,639,694
2023-02-24	13.090	13.100	12.940	13.070	12.731	1,333,900
2023-02-23	13.080	13.180	13.020	13.100	12.760	1,554,366
2023-02-22	12.960	13.090	12.930	13.060	12.721	1,088,892
2023-02-21	13.100	13.200	12.970	13.050	12.712	1,811,680
2023-02-20	12.960	13.000	12.710	12.990	12.653	1,312,800
2023-02-17	12.780	13.070	12.780	12.840	12.507	1,557,984
2023-02-16	13.100	13.200	12.700	12.790	12.458	2,007,500
2023-02-15	13.170	13.260	13.050	13.090	12.751	1,525,882
2023-02-14	13.240	13.400	13.140	13.210	12.867	1,938,172
2023-02-13	13.080	13.280	13.030	13.240	12.897	2,343,528
2023-02-10	13.240	13.280	13.070	13.110	12.770	1,498,332
2023-02-09	13.250	13.250	12.920	13.190	12.848	1,409,360
2023-02-08	13.180	13.240	13.040	13.110	12.770	1,419,720
2023-02-07	12.920	13.190	12.920	13.180	12.838	1,743,702
2023-02-06	13.000	13.070	12.880	12.950	12.614	1,568,880

← NewerPage 15 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.