Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.280	13.360	13.060	13.190	13.190	2,645,300
2025-07-21	13.000	13.500	13.000	13.270	13.270	4,179,720
2025-07-18	13.200	13.320	13.060	13.100	13.100	2,620,300
2025-07-17	13.170	13.240	12.940	13.200	13.200	4,889,800
2025-07-16	13.090	13.440	12.900	13.160	13.160	7,386,566
2025-07-15	13.580	13.580	12.670	13.090	13.090	8,727,539
2025-07-14	13.500	13.680	13.200	13.590	13.590	4,651,420
2025-07-11	13.550	13.780	13.360	13.630	13.630	7,992,922
2025-07-10	13.110	13.620	13.000	13.420	13.420	9,704,400
2025-07-09	13.600	13.950	13.240	13.430	13.430	8,626,083
2025-07-08	13.210	13.460	13.180	13.340	13.340	5,298,183
2025-07-07	13.170	13.560	13.130	13.250	13.250	4,417,523
2025-07-04	13.390	13.390	12.970	13.190	13.190	5,833,340
2025-07-03	13.390	13.710	13.330	13.410	13.410	7,388,700
2025-07-02	13.880	14.090	13.310	13.420	13.420	13,194,178
2025-07-01	13.190	14.360	13.100	14.230	14.230	20,039,242
2025-06-30	12.850	13.180	12.760	13.050	13.050	5,715,957
2025-06-27	12.690	13.180	12.660	12.850	12.850	6,233,260
2025-06-26	12.240	13.310	12.160	12.850	12.850	8,725,700
2025-06-25	12.120	12.310	12.000	12.220	12.220	3,460,600
2025-06-24	12.100	12.340	11.810	12.120	12.120	3,913,200
2025-06-23	11.690	11.970	11.510	11.900	11.900	2,549,542
2025-06-20	11.770	11.940	11.620	11.790	11.790	3,464,200
2025-06-19	11.970	12.300	11.750	11.790	11.790	5,259,166
2025-06-18	12.190	12.360	11.850	12.000	12.000	6,383,400
2025-06-17	12.480	12.480	12.000	12.150	12.150	4,435,800
2025-06-16	12.240	12.520	12.050	12.410	12.410	8,115,500
2025-06-13	12.180	12.210	11.790	12.090	12.090	7,867,820
2025-06-12	12.310	12.510	12.110	12.210	12.210	8,484,300
2025-06-11	12.510	12.610	12.250	12.510	12.510	8,732,846
2025-06-10	13.630	13.670	12.150	12.360	12.360	16,086,920
2025-06-09	13.920	13.970	13.260	13.490	13.490	9,121,213
2025-06-06	13.800	14.190	13.340	13.750	13.750	14,177,300
2025-06-05	14.040	14.600	13.450	14.000	14.000	18,173,383
2025-06-04	13.990	14.980	13.510	13.730	13.730	23,418,626
2025-06-03	12.980	13.890	12.980	13.890	13.890	7,515,742
2025-05-30	12.800	13.830	12.510	12.630	12.630	22,180,371
2025-05-29	12.540	13.390	12.360	12.800	12.800	27,771,255
2025-05-28	11.400	12.170	11.370	12.170	12.170	12,910,660
2025-05-27	11.080	11.140	10.910	11.060	11.060	1,861,700
2025-05-26	11.000	11.220	10.970	11.090	11.090	1,898,780
2025-05-23	11.170	11.240	10.970	10.990	10.990	2,824,737
2025-05-22	11.480	11.650	11.180	11.260	11.260	5,060,600
2025-05-21	11.630	11.960	11.430	11.600	11.600	4,467,460
2025-05-20	11.490	11.990	11.300	11.640	11.640	6,010,540
2025-05-19	10.930	11.800	10.900	11.490	11.490	8,398,600
2025-05-16	10.910	10.980	10.830	10.900	10.900	3,278,700
2025-05-15	11.220	11.290	10.820	10.860	10.860	4,787,800
2025-05-14	10.920	11.390	10.850	11.220	11.220	8,091,091
2025-05-13	11.160	11.200	10.900	10.980	10.980	4,266,920
2025-05-12	10.940	11.220	10.750	11.070	11.070	7,740,551
2025-05-09	10.960	11.420	10.820	10.850	10.850	7,337,791
2025-05-08	10.940	11.080	10.830	10.900	10.900	8,954,111
2025-05-07	11.090	11.950	10.960	11.040	11.040	16,552,891
2025-05-06	10.510	10.900	10.290	10.860	10.860	6,147,168
2025-04-30	10.390	10.950	10.320	10.450	10.450	6,061,500
2025-04-29	10.250	10.530	10.210	10.390	10.390	5,268,500
2025-04-28	10.090	10.420	9.900	10.250	10.250	8,300,900
2025-04-25	10.350	10.600	10.060	10.170	10.170	8,551,640
2025-04-24	10.130	10.650	9.900	10.060	10.060	9,616,140

← NewerPage 6 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.