Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.500	9.680	8.910	9.070	9.070	6,893,106
2026-07-17	9.900	10.190	9.450	9.490	9.490	4,449,900
2026-07-16	9.710	10.060	9.660	9.900	9.900	2,888,800
2026-07-15	9.780	9.980	9.710	9.820	9.820	2,622,200
2026-07-14	9.590	9.810	9.430	9.790	9.790	3,215,500
2026-07-13	9.700	9.800	9.450	9.620	9.620	4,174,009
2026-07-10	9.510	9.910	9.400	9.700	9.700	3,862,440
2026-07-09	9.630	9.750	9.350	9.560	9.560	2,434,316
2026-07-08	9.570	9.760	9.400	9.650	9.650	2,606,380
2026-07-07	9.940	10.040	9.530	9.570	9.570	2,605,460
2026-07-06	9.950	10.390	9.880	9.970	9.970	3,437,966
2026-07-03	10.090	10.440	10.020	10.120	10.120	5,606,676
2026-07-02	9.800	10.190	9.660	10.000	10.000	4,499,100
2026-07-01	9.340	9.880	9.270	9.810	9.810	4,332,640
2026-06-30	9.540	9.620	9.230	9.340	9.340	2,995,840
2026-06-29	9.510	9.600	9.150	9.490	9.490	3,415,400
2026-06-26	9.780	9.850	9.400	9.600	9.600	3,565,566
2026-06-25	9.980	10.070	9.600	9.780	9.780	2,843,503
2026-06-24	10.300	10.560	9.890	9.950	9.950	3,620,446
2026-06-23	10.130	10.480	10.070	10.350	10.350	3,351,383
2026-06-22	10.000	10.200	9.650	10.190	10.190	3,073,867
2026-06-18	10.150	10.230	9.920	10.070	10.070	2,719,666
2026-06-17	10.400	10.430	10.050	10.150	10.150	3,293,200
2026-06-16	10.330	10.500	10.060	10.460	10.460	3,174,606
2026-06-15	10.720	10.980	10.440	10.530	10.316	3,428,906
2026-06-12	10.530	10.810	10.430	10.630	10.414	2,384,910
2026-06-11	10.590	10.660	10.250	10.510	10.296	2,082,800
2026-06-10	10.700	10.820	10.450	10.660	10.443	2,542,700
2026-06-09	10.840	11.070	10.660	10.750	10.531	2,674,200
2026-06-08	10.950	11.240	10.610	10.840	10.620	3,651,920
2026-06-05	10.850	11.200	10.740	11.070	11.070	3,308,220
2026-06-04	11.030	11.270	10.750	10.810	10.810	2,942,400
2026-06-03	11.510	11.540	11.000	11.120	11.120	3,183,700
2026-06-02	11.910	12.050	11.290	11.380	11.380	4,509,900
2026-06-01	11.480	12.130	11.370	11.910	11.910	4,525,785
2026-05-29	11.850	12.120	11.440	11.470	11.470	3,575,153
2026-05-28	11.870	12.020	11.600	11.840	11.840	3,196,587
2026-05-27	12.090	12.150	11.530	11.700	11.700	3,774,966
2026-05-26	12.300	12.340	11.950	12.150	12.150	3,512,700
2026-05-25	12.560	12.790	12.200	12.340	12.340	2,811,990
2026-05-22	12.410	12.650	12.100	12.560	12.560	3,051,199
2026-05-21	12.910	13.110	12.150	12.290	12.290	3,040,860
2026-05-20	13.220	13.230	12.760	12.890	12.890	3,019,200
2026-05-19	13.150	13.380	13.000	13.240	13.240	2,310,700
2026-05-18	13.070	13.110	12.850	13.090	13.090	2,617,686
2026-05-15	13.090	13.310	12.980	13.060	13.060	2,225,800
2026-05-14	13.200	13.270	13.000	13.110	13.110	2,091,646
2026-05-13	13.300	13.330	13.100	13.160	13.160	2,527,006
2026-05-12	13.510	13.590	13.190	13.250	13.250	2,212,180
2026-05-11	13.550	13.680	13.360	13.510	13.510	2,732,520
2026-05-08	13.350	13.640	13.350	13.550	13.550	2,588,386
2026-05-07	13.540	13.640	13.340	13.340	13.340	3,145,732
2026-05-06	13.590	13.660	13.200	13.410	13.410	5,408,380
2026-04-30	13.110	13.730	13.100	13.530	13.530	6,395,866
2026-04-29	12.730	13.100	12.660	13.020	13.020	3,094,000
2026-04-28	12.680	12.950	12.550	12.720	12.720	2,812,800
2026-04-27	12.430	12.760	12.280	12.680	12.680	4,284,246
2026-04-24	12.180	12.390	12.010	12.340	12.340	2,640,410
2026-04-23	12.170	12.300	12.060	12.160	12.160	2,982,920
2026-04-22	12.460	12.480	12.120	12.170	12.170	3,602,860

← NewerPage 2 of 3 · 121 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.