Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.200	13.200	12.980	13.070	12.731	1,844,540
2023-02-02	13.150	13.290	12.980	13.220	12.877	2,482,864
2023-02-01	12.990	13.130	12.880	13.130	12.789	1,911,357
2023-01-31	12.970	12.990	12.780	12.990	12.653	1,487,900
2023-01-30	12.930	12.980	12.830	12.940	12.604	2,067,666
2023-01-20	12.670	12.860	12.630	12.810	12.478	1,928,460
2023-01-19	12.700	12.720	12.520	12.660	12.332	1,138,600
2023-01-18	12.680	12.720	12.600	12.680	12.351	1,084,900
2023-01-17	12.810	12.830	12.610	12.650	12.322	1,444,900
2023-01-16	12.630	12.860	12.590	12.800	12.468	1,896,300
2023-01-13	12.510	12.750	12.510	12.690	12.361	1,042,520
2023-01-12	12.600	12.730	12.500	12.580	12.254	2,778,500
2023-01-11	12.600	13.260	12.550	12.760	12.429	3,591,582
2023-01-10	12.700	12.850	12.530	12.600	12.273	1,425,800
2023-01-09	12.840	13.010	12.620	12.710	12.380	1,996,420
2023-01-06	13.400	13.450	12.850	12.850	12.517	2,359,280
2023-01-05	13.060	13.200	12.850	13.130	12.789	2,574,687
2023-01-04	12.320	13.240	12.300	13.010	12.673	5,018,745
2023-01-03	12.280	12.410	12.150	12.380	12.059	2,288,890
2022-12-30	12.310	12.430	12.170	12.370	12.049	1,843,900
2022-12-29	12.630	12.730	12.240	12.300	11.981	3,457,935
2022-12-28	12.790	12.900	12.500	12.670	12.341	2,956,982
2022-12-27	12.630	12.950	12.580	12.760	12.429	3,991,540
2022-12-26	13.240	13.250	12.570	12.630	12.302	5,654,735
2022-12-23	13.160	13.430	12.800	13.240	12.897	9,279,760
2022-12-22	13.200	13.540	13.070	13.500	13.150	10,028,483
2022-12-21	12.390	12.570	12.260	12.310	11.991	2,276,281
2022-12-20	12.820	12.820	12.070	12.330	12.010	4,311,366
2022-12-19	12.780	13.090	12.480	13.020	12.682	3,356,637
2022-12-16	12.800	12.880	12.600	12.690	12.361	1,399,976
2022-12-15	12.860	12.930	12.650	12.790	12.458	1,175,520
2022-12-14	12.990	13.090	12.750	12.860	12.526	1,291,280
2022-12-13	12.760	13.110	12.730	13.000	12.663	1,734,160
2022-12-12	12.980	13.190	12.680	12.760	12.429	2,266,980
2022-12-09	12.960	13.350	12.940	13.120	12.780	2,528,900
2022-12-08	12.760	13.130	12.700	12.960	12.624	2,254,543
2022-12-07	12.820	12.990	12.570	12.820	12.488	2,297,000
2022-12-06	13.100	13.190	12.840	12.930	12.595	2,409,045
2022-12-05	13.160	13.500	13.000	13.230	12.887	3,933,840
2022-12-02	13.100	13.230	12.920	12.950	12.614	2,986,720
2022-12-01	13.490	13.570	13.060	13.120	12.780	4,502,660
2022-11-30	13.660	13.930	13.230	13.290	12.945	6,965,553
2022-11-29	14.010	14.010	13.100	13.430	13.082	7,218,351
2022-11-28	12.870	12.990	12.640	12.740	12.410	2,666,217
2022-11-25	12.750	13.100	12.650	13.000	12.663	3,173,217
2022-11-24	12.390	12.950	12.390	12.760	12.429	4,047,017
2022-11-23	12.170	12.320	12.130	12.240	11.923	1,439,640
2022-11-22	12.600	12.670	12.220	12.320	12.000	1,852,037
2022-11-21	12.670	12.670	12.260	12.470	12.147	2,315,561
2022-11-18	13.020	13.190	12.550	12.610	12.283	4,743,918
2022-11-17	12.800	13.580	12.760	13.280	12.936	5,683,080
2022-11-16	12.930	13.100	12.720	12.930	12.595	3,260,283
2022-11-15	12.670	13.080	12.550	12.930	12.595	4,597,501
2022-11-14	12.750	13.070	12.530	12.590	12.263	5,249,318
2022-11-11	12.110	12.730	12.100	12.550	12.225	4,899,620
2022-11-10	12.180	12.180	11.760	11.970	11.660	2,016,940
2022-11-09	11.940	12.210	11.940	12.180	11.864	2,125,243
2022-11-08	11.920	11.990	11.810	11.910	11.601	1,314,509
2022-11-07	11.720	11.950	11.650	11.900	11.591	2,224,940
2022-11-04	11.500	11.810	11.460	11.730	11.426	3,775,208

← NewerPage 16 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.