Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.500	12.630	12.400	12.550	12.550	2,250,866
2026-04-20	12.400	12.560	12.250	12.540	12.540	2,073,760
2026-04-17	12.440	12.470	12.230	12.390	12.390	2,636,198
2026-04-16	12.170	12.530	12.140	12.440	12.440	1,724,040
2026-04-15	12.400	12.420	12.150	12.180	12.180	2,113,800
2026-04-14	12.500	12.500	12.120	12.350	12.350	2,207,000
2026-04-13	12.310	12.430	12.130	12.300	12.300	1,695,945
2026-04-10	12.360	12.500	12.270	12.310	12.310	1,975,880
2026-04-09	12.620	12.620	12.180	12.230	12.230	2,026,500
2026-04-08	12.420	12.640	12.220	12.610	12.610	2,494,600
2026-04-07	11.660	12.120	11.620	12.030	12.030	2,579,100
2026-04-03	12.070	12.170	11.660	11.720	11.720	2,390,900
2026-04-02	12.400	12.440	12.030	12.130	12.130	2,655,400
2026-04-01	12.500	12.570	12.240	12.400	12.400	2,861,200
2026-03-31	12.550	12.700	12.260	12.340	12.340	1,945,080
2026-03-30	12.270	12.530	12.120	12.520	12.520	2,439,520
2026-03-27	12.030	12.350	11.930	12.300	12.300	2,209,900
2026-03-26	12.350	12.500	12.020	12.160	12.160	2,230,200
2026-03-25	12.200	12.450	12.070	12.370	12.370	3,316,040
2026-03-24	11.750	12.090	11.450	12.080	12.080	4,831,766
2026-03-23	12.080	12.080	11.310	11.420	11.420	4,181,200
2026-03-20	12.620	12.730	12.290	12.350	12.350	3,190,100
2026-03-19	13.040	13.180	12.550	12.620	12.620	3,293,100
2026-03-18	13.100	13.400	12.920	13.170	13.170	3,384,300
2026-03-17	13.360	13.680	13.060	13.120	13.120	3,331,300
2026-03-16	13.240	13.420	13.160	13.330	13.330	2,613,120
2026-03-13	13.120	13.480	12.900	13.160	13.160	2,467,140
2026-03-12	13.310	13.370	13.100	13.170	13.170	2,195,000
2026-03-11	13.500	13.580	13.200	13.250	13.250	2,616,500
2026-03-10	13.310	13.500	13.280	13.410	13.410	1,675,773
2026-03-09	13.170	13.310	12.940	13.200	13.200	2,537,800
2026-03-06	13.100	13.380	12.940	13.330	13.330	2,408,720
2026-03-05	13.090	13.250	12.900	13.000	13.000	2,246,600
2026-03-04	12.940	13.120	12.710	12.840	12.840	2,620,880
2026-03-03	13.370	13.590	12.960	13.080	13.080	3,311,380
2026-03-02	13.800	13.800	13.230	13.320	13.320	3,404,000
2026-02-27	13.930	14.070	13.840	13.940	13.940	2,301,800
2026-02-26	14.240	14.290	13.930	14.020	14.020	2,721,740
2026-02-25	13.990	14.360	13.990	14.260	14.260	2,690,900
2026-02-24	13.980	14.100	13.890	13.990	13.990	2,970,340
2026-02-13	13.960	14.140	13.890	13.970	13.970	2,634,442
2026-02-12	14.150	14.280	13.890	13.940	13.940	2,950,200
2026-02-11	14.160	14.300	14.000	14.150	14.150	2,604,920
2026-02-10	14.270	14.300	14.080	14.190	14.190	2,223,642
2026-02-09	14.280	14.400	14.200	14.270	14.270	2,446,080
2026-02-06	14.030	14.390	14.010	14.180	14.180	3,114,700
2026-02-05	14.470	14.550	14.200	14.240	14.240	2,609,640
2026-02-04	14.410	14.620	14.340	14.470	14.470	2,848,840
2026-02-03	14.500	14.640	14.340	14.470	14.470	3,837,400
2026-02-02	15.080	15.080	14.370	14.370	14.370	3,971,280
2026-01-30	14.440	15.040	14.370	14.910	14.910	8,180,093
2026-01-29	14.100	14.870	13.900	14.550	14.550	6,282,498
2026-01-28	14.160	14.540	14.110	14.160	14.160	3,332,506
2026-01-27	14.340	14.370	13.900	14.160	14.160	3,505,380
2026-01-26	14.420	14.480	14.120	14.290	14.290	4,040,500
2026-01-23	14.420	14.460	14.270	14.400	14.400	4,415,500
2026-01-22	14.440	14.550	14.270	14.460	14.460	3,681,532
2026-01-21	14.160	14.500	14.110	14.340	14.340	4,947,180
2026-01-20	14.270	14.430	14.000	14.200	14.200	5,799,036
2026-01-19	13.820	14.380	13.760	14.370	14.370	6,117,752

← NewerPage 3 of 5 · 243 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.