Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.580	11.900	11.360	11.580	11.280	3,106,640
2022-11-02	11.480	11.710	11.420	11.650	11.348	1,652,608
2022-11-01	11.350	11.580	11.210	11.480	11.182	2,927,256
2022-10-31	11.630	11.750	11.230	11.330	11.036	2,741,600
2022-10-28	11.950	12.050	11.660	11.800	11.494	1,481,840
2022-10-27	11.800	12.100	11.770	12.000	11.689	1,031,600
2022-10-26	11.560	11.900	11.560	11.800	11.494	977,599
2022-10-25	11.760	11.860	11.530	11.560	11.260	1,170,336
2022-10-24	12.070	12.160	11.800	11.840	11.533	1,717,500
2022-10-21	12.310	12.410	12.070	12.170	11.854	1,203,284
2022-10-20	12.280	12.500	12.200	12.290	11.971	1,211,466
2022-10-19	12.390	12.630	12.350	12.420	12.098	1,409,654
2022-10-18	12.600	12.620	12.330	12.390	12.069	1,276,160
2022-10-17	12.410	12.590	12.260	12.540	12.215	1,301,044
2022-10-14	12.370	12.530	12.220	12.410	12.088	1,488,964
2022-10-13	12.220	12.470	12.050	12.280	11.962	1,530,604
2022-10-12	12.200	12.280	11.880	12.280	11.962	1,308,364
2022-10-11	12.410	12.460	12.090	12.180	11.864	1,410,420
2022-10-10	12.680	12.780	12.330	12.400	12.078	1,517,225
2022-09-30	12.690	12.840	12.600	12.680	12.351	1,347,113
2022-09-29	12.930	12.960	12.530	12.610	12.283	1,168,399
2022-09-28	13.130	13.130	12.760	12.790	12.458	1,588,732
2022-09-27	12.870	13.070	12.660	13.010	12.673	1,329,445
2022-09-26	12.960	13.260	12.670	12.830	12.497	1,754,159
2022-09-23	13.370	13.460	12.950	12.970	12.634	1,752,818
2022-09-22	13.450	13.780	13.300	13.410	13.062	1,727,540
2022-09-21	13.210	13.500	12.900	13.480	13.130	1,672,694
2022-09-20	13.270	13.530	13.060	13.280	12.936	1,933,036
2022-09-19	13.290	13.310	12.830	13.080	12.741	1,721,100
2022-09-16	13.450	13.800	13.200	13.210	12.867	2,495,010
2022-09-15	13.300	13.720	13.210	13.590	13.238	2,233,600
2022-09-14	13.150	13.730	13.140	13.310	12.965	2,121,224
2022-09-13	13.440	13.640	13.230	13.290	12.945	1,553,240
2022-09-09	13.310	13.560	13.170	13.440	13.091	1,637,962
2022-09-08	13.390	13.670	13.180	13.320	12.975	1,242,700
2022-09-07	13.290	13.400	13.130	13.390	13.043	1,433,880
2022-09-06	13.010	13.310	13.010	13.250	12.906	1,669,986
2022-09-05	12.910	13.170	12.820	13.140	12.799	1,736,700
2022-09-02	12.730	12.980	12.660	12.910	12.575	2,866,100
2022-09-01	12.600	13.010	12.600	12.670	12.341	2,287,540
2022-08-31	12.910	12.990	12.560	12.640	12.312	1,619,069
2022-08-30	12.620	12.950	12.610	12.920	12.585	1,710,190
2022-08-29	12.430	12.770	12.340	12.690	12.361	2,318,450
2022-08-26	12.690	12.780	12.450	12.630	12.302	3,155,760
2022-08-25	12.690	12.810	12.430	12.650	12.322	1,537,900
2022-08-24	12.820	12.980	12.620	12.660	12.332	1,536,881
2022-08-23	12.970	13.010	12.770	12.850	12.517	1,254,069
2022-08-22	13.010	13.120	12.910	12.940	12.604	1,134,299
2022-08-19	13.000	13.180	12.910	13.110	12.770	790,900
2022-08-18	13.180	13.180	12.880	13.000	12.663	798,500
2022-08-17	13.130	13.200	12.950	13.200	12.858	1,001,580
2022-08-16	13.020	13.170	12.980	13.100	12.760	641,380
2022-08-15	13.010	13.090	12.850	13.050	12.712	628,977
2022-08-12	13.010	13.130	12.960	13.010	12.673	458,600
2022-08-11	12.920	13.140	12.910	13.070	12.731	632,560
2022-08-10	12.780	12.960	12.680	12.910	12.575	471,500
2022-08-09	12.890	12.970	12.710	12.790	12.458	841,220
2022-08-08	12.900	13.070	12.790	12.820	12.488	513,740
2022-08-05	12.690	12.900	12.530	12.880	12.546	564,343
2022-08-04	12.540	12.730	12.490	12.670	12.341	603,037

← NewerPage 17 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.