Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.360	13.680	13.250	13.500	13.500	4,360,560
2025-10-21	13.080	13.450	12.910	13.430	13.430	4,910,860
2025-10-20	12.860	13.120	12.860	12.980	12.980	4,277,528
2025-10-17	13.250	13.320	12.720	12.740	12.740	5,819,200
2025-10-16	13.400	13.500	13.150	13.180	13.180	3,485,700
2025-10-15	13.520	13.590	13.320	13.430	13.430	2,648,900
2025-10-14	13.550	13.790	13.370	13.460	13.460	3,899,020
2025-10-13	13.120	13.690	13.000	13.570	13.570	4,499,071
2025-10-10	13.570	13.950	13.510	13.740	13.740	3,882,200
2025-10-09	13.900	13.900	13.500	13.620	13.620	4,197,191
2025-09-30	13.800	13.990	13.780	13.810	13.810	2,702,400
2025-09-29	13.930	13.930	13.480	13.890	13.890	4,283,173
2025-09-26	13.450	13.950	13.370	13.610	13.610	4,536,368
2025-09-25	13.830	13.990	13.530	13.560	13.560	4,344,342
2025-09-24	13.780	14.000	13.510	13.860	13.860	4,581,820
2025-09-23	14.140	14.170	13.270	13.770	13.770	7,313,800
2025-09-22	14.240	14.240	13.890	14.200	14.200	5,770,260
2025-09-19	14.550	14.550	14.070	14.240	14.240	6,599,140
2025-09-18	15.150	15.150	14.000	14.270	14.270	10,585,187
2025-09-17	15.530	15.620	14.930	14.980	14.980	11,140,023
2025-09-16	14.700	16.040	14.700	15.780	15.780	21,511,992
2025-09-15	15.070	15.360	14.380	14.720	14.720	19,815,417
2025-09-12	13.680	15.000	13.670	15.000	15.000	18,545,635
2025-09-11	13.520	13.670	13.300	13.640	13.640	7,168,826
2025-09-10	13.730	13.840	13.490	13.600	13.600	7,868,259
2025-09-09	13.880	14.350	13.570	13.780	13.780	14,847,444
2025-09-08	13.530	14.840	13.530	14.100	14.100	17,076,575
2025-09-05	13.600	13.710	13.410	13.490	13.490	5,207,480
2025-09-04	13.260	13.740	13.210	13.740	13.740	5,788,500
2025-09-03	13.630	13.750	13.130	13.190	13.190	4,727,140
2025-09-02	13.760	13.990	13.430	13.630	13.630	4,603,560
2025-09-01	13.400	14.200	13.220	13.810	13.810	6,570,681
2025-08-29	13.600	14.040	13.370	13.520	13.520	8,047,820
2025-08-28	14.160	14.410	13.100	13.500	13.500	9,655,637
2025-08-27	14.450	14.780	14.060	14.190	14.190	7,782,066
2025-08-26	14.150	14.540	14.040	14.390	14.390	5,220,428
2025-08-25	14.050	14.400	13.880	14.230	14.230	4,927,200
2025-08-22	14.240	14.320	13.830	14.010	14.010	4,688,980
2025-08-21	14.050	14.550	13.980	14.280	14.280	5,050,960
2025-08-20	14.190	14.220	13.890	14.060	14.060	4,568,986
2025-08-19	13.660	14.250	13.560	14.230	14.230	8,211,920
2025-08-18	13.600	13.870	13.440	13.610	13.610	4,515,467
2025-08-15	13.470	13.720	13.430	13.570	13.570	3,741,800
2025-08-14	14.220	14.310	13.430	13.430	13.430	6,321,900
2025-08-13	13.920	14.290	13.910	14.230	14.230	3,719,724
2025-08-12	14.230	14.290	13.870	14.010	14.010	3,802,360
2025-08-11	13.720	14.160	13.710	14.050	14.050	4,910,120
2025-08-08	13.650	13.740	13.510	13.710	13.710	3,184,400
2025-08-07	13.570	13.860	13.510	13.680	13.680	3,624,240
2025-08-06	13.540	13.720	13.350	13.570	13.570	3,524,160
2025-08-05	13.350	13.520	13.290	13.520	13.520	3,601,300
2025-08-04	13.150	13.430	13.030	13.290	13.290	5,283,300
2025-08-01	13.260	13.500	13.040	13.150	13.150	5,866,080
2025-07-31	13.700	13.720	13.200	13.220	13.220	4,995,740
2025-07-30	13.530	13.940	13.380	13.720	13.720	8,043,280
2025-07-29	13.600	13.770	13.390	13.430	13.430	3,202,200
2025-07-28	13.370	13.780	13.240	13.590	13.590	4,888,680
2025-07-25	13.000	13.590	13.000	13.470	13.470	5,810,763
2025-07-24	13.000	13.160	12.940	13.040	13.040	2,992,506
2025-07-23	13.190	13.230	12.950	12.980	12.980	3,166,800

← NewerPage 5 of 21 · 1,216 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.