Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.220	14.300	13.900	13.940	13.940	5,403,400
2026-01-15	14.250	14.700	13.860	13.950	13.950	7,318,259
2026-01-14	13.620	14.480	13.480	14.290	14.290	12,159,492
2026-01-13	13.390	13.960	13.250	13.640	13.640	7,390,780
2026-01-12	13.320	13.500	13.190	13.400	13.400	6,062,406
2026-01-09	13.270	13.470	13.170	13.310	13.310	4,007,840
2026-01-08	13.050	13.440	12.980	13.320	13.320	5,769,626
2026-01-07	13.170	13.210	12.990	13.100	13.100	4,836,325
2026-01-06	13.060	13.270	12.970	13.170	13.170	5,804,660
2026-01-05	12.950	13.200	12.890	13.060	13.060	5,039,383
2025-12-31	12.900	13.200	12.650	13.060	13.060	6,238,632
2025-12-30	13.150	13.150	12.860	12.860	12.860	4,678,540
2025-12-29	13.110	13.430	13.030	13.150	13.150	5,100,760
2025-12-26	13.100	13.280	12.910	13.110	13.110	5,868,580
2025-12-25	13.420	13.460	13.070	13.180	13.180	7,688,580
2025-12-24	13.240	13.580	12.800	13.400	13.400	13,210,131
2025-12-23	12.990	13.060	12.700	12.880	12.880	7,197,863
2025-12-22	13.000	13.130	12.870	12.920	12.920	11,067,346
2025-12-19	12.200	13.120	12.130	12.940	12.940	19,360,072
2025-12-18	12.200	12.540	12.110	12.230	12.230	10,618,500
2025-12-17	12.320	12.560	12.020	12.310	12.310	12,839,965
2025-12-16	12.030	13.130	12.030	12.550	12.550	20,195,184
2025-12-15	12.450	12.600	12.090	12.110	12.110	20,745,822
2025-12-12	13.900	13.990	13.370	13.370	13.370	29,147,451
2025-12-11	14.630	14.860	14.630	14.860	14.860	18,044,628
2025-12-10	12.280	13.510	12.200	13.510	13.510	7,823,136
2025-12-09	12.340	12.430	12.260	12.280	12.280	2,247,966
2025-12-08	12.410	12.480	12.280	12.420	12.420	3,461,420
2025-12-05	11.950	12.430	11.840	12.420	12.420	3,463,299
2025-12-04	12.160	12.190	11.910	11.980	11.980	2,004,400
2025-12-03	12.240	12.320	12.070	12.160	12.160	2,156,146
2025-12-02	12.290	12.350	12.090	12.270	12.270	2,214,000
2025-12-01	12.430	12.550	12.270	12.290	12.290	3,050,700
2025-11-28	12.100	12.440	12.020	12.440	12.440	2,511,275
2025-11-27	12.040	12.210	11.960	12.140	12.140	2,579,400
2025-11-26	12.270	12.340	12.040	12.050	12.050	2,040,200
2025-11-25	12.200	12.410	12.120	12.290	12.290	2,161,040
2025-11-24	11.950	12.160	11.920	12.120	12.120	3,049,433
2025-11-21	12.290	12.530	11.880	11.880	11.880	3,743,120
2025-11-20	12.510	12.750	12.230	12.470	12.470	3,210,166
2025-11-19	12.850	12.920	12.440	12.480	12.480	3,163,400
2025-11-18	13.150	13.150	12.750	12.810	12.810	2,932,920
2025-11-17	13.120	13.190	12.940	13.130	13.130	2,695,780
2025-11-14	12.980	13.280	12.970	13.120	13.120	3,724,820
2025-11-13	12.930	13.040	12.820	12.960	12.960	2,450,671
2025-11-12	13.000	13.040	12.800	12.930	12.930	2,823,880
2025-11-11	12.900	13.030	12.810	13.000	13.000	2,972,600
2025-11-10	12.770	12.880	12.710	12.860	12.860	3,218,520
2025-11-07	12.710	12.820	12.690	12.720	12.720	2,390,139
2025-11-06	12.760	12.820	12.610	12.780	12.780	2,958,400
2025-11-05	12.530	12.790	12.520	12.700	12.700	4,235,236
2025-11-04	12.860	12.870	12.560	12.670	12.670	4,921,767
2025-11-03	12.750	13.080	12.510	12.870	12.870	7,513,960
2025-10-31	12.520	12.730	12.500	12.630	12.630	4,527,800
2025-10-30	12.710	12.730	12.500	12.540	12.540	4,688,180
2025-10-29	13.310	13.330	12.540	12.740	12.740	7,737,340
2025-10-28	13.510	13.610	13.380	13.420	13.420	2,848,952
2025-10-27	13.610	13.790	13.460	13.580	13.580	4,645,111
2025-10-24	13.640	13.680	13.410	13.480	13.480	3,281,100
2025-10-23	13.570	13.640	13.280	13.570	13.570	4,561,140

← NewerPage 4 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.