Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.290	10.460	10.080	10.170	10.170	6,818,520
2025-04-22	10.740	10.760	10.240	10.290	10.290	9,750,769
2025-04-21	10.420	11.020	10.210	10.740	10.740	15,820,306
2025-04-18	10.950	11.270	9.890	10.440	10.440	18,536,696
2025-04-17	9.570	10.530	9.470	10.530	10.530	9,878,060
2025-04-16	10.000	10.250	9.470	9.570	9.570	7,371,180
2025-04-15	10.390	10.450	9.850	10.090	10.090	6,159,114
2025-04-14	10.730	10.730	10.130	10.400	10.400	8,443,000
2025-04-11	10.130	10.860	10.130	10.700	10.700	6,228,940
2025-04-10	9.850	10.400	9.850	10.280	10.280	5,324,622
2025-04-09	9.200	9.980	8.650	9.850	9.850	7,668,390
2025-04-08	9.980	10.000	9.040	9.360	9.360	8,239,195
2025-04-07	10.350	10.350	9.920	9.920	9.920	5,767,540
2025-04-03	10.700	11.150	10.700	11.020	11.020	3,578,600
2025-04-02	10.850	11.280	10.680	10.840	10.840	3,648,100
2025-04-01	11.140	11.300	10.750	10.850	10.850	4,182,483
2025-03-31	11.200	11.200	10.800	11.060	11.060	3,062,899
2025-03-28	10.940	11.320	10.910	11.160	11.160	3,648,851
2025-03-27	11.600	11.700	10.900	11.030	11.030	8,776,660
2025-03-26	11.370	11.790	11.300	11.710	11.710	6,756,733
2025-03-25	11.160	11.820	11.160	11.490	11.490	6,394,280
2025-03-24	11.300	11.400	10.950	11.110	11.110	6,587,291
2025-03-21	11.590	11.890	11.200	11.340	11.340	11,928,244
2025-03-20	11.210	12.280	11.150	11.800	11.800	18,819,832
2025-03-19	11.140	11.720	11.080	11.160	11.160	10,052,904
2025-03-18	10.770	11.300	10.700	11.090	11.090	11,360,032
2025-03-17	10.270	11.160	10.270	10.900	10.900	13,552,921
2025-03-14	10.600	10.690	10.180	10.350	10.350	7,302,702
2025-03-13	10.460	10.810	10.380	10.480	10.480	11,383,036
2025-03-12	10.330	10.520	10.200	10.460	10.460	12,576,094
2025-03-11	10.210	11.200	9.960	10.630	10.630	25,550,275
2025-03-10	9.660	10.420	9.660	10.420	10.420	6,252,826
2025-03-07	9.630	9.660	9.360	9.470	9.470	4,431,900
2025-03-06	9.770	9.930	9.600	9.670	9.670	6,319,402
2025-03-05	9.880	9.890	9.680	9.770	9.770	2,516,040
2025-03-04	9.680	9.900	9.520	9.850	9.850	2,974,800
2025-03-03	9.830	10.000	9.580	9.680	9.680	3,956,540
2025-02-28	9.750	9.980	9.730	9.760	9.760	4,750,512
2025-02-27	9.680	9.820	9.560	9.750	9.750	3,112,200
2025-02-26	9.640	9.830	9.580	9.680	9.680	2,296,760
2025-02-25	9.410	9.780	9.410	9.580	9.580	3,681,720
2025-02-24	9.490	9.870	9.400	9.600	9.600	4,160,600
2025-02-21	9.630	9.930	9.520	9.550	9.550	4,355,162
2025-02-20	9.670	9.750	9.560	9.690	9.690	2,408,660
2025-02-19	9.400	9.700	9.360	9.670	9.670	5,152,848
2025-02-18	9.270	9.620	9.160	9.470	9.470	5,267,039
2025-02-17	9.020	9.380	9.020	9.260	9.260	2,389,023
2025-02-14	9.090	9.160	9.020	9.070	9.070	2,002,080
2025-02-13	9.180	9.380	9.100	9.130	9.130	3,021,754
2025-02-12	9.120	9.450	9.030	9.290	9.290	2,845,473
2025-02-11	9.100	9.190	8.990	9.120	9.120	2,389,500
2025-02-10	8.980	9.180	8.980	9.100	9.100	3,024,749
2025-02-07	9.100	9.150	8.950	9.030	9.030	3,501,940
2025-02-06	9.090	9.140	8.810	9.060	9.060	5,598,900
2025-02-05	8.880	9.150	8.640	9.090	9.090	6,291,860
2025-01-27	8.630	8.990	8.530	8.740	8.740	4,095,666
2025-01-24	8.680	8.680	8.470	8.590	8.590	2,327,683
2025-01-23	8.560	8.740	8.500	8.620	8.620	3,103,313
2025-01-22	8.480	8.640	8.300	8.440	8.440	3,146,154
2025-01-21	8.690	8.840	8.500	8.570	8.570	4,437,959

← NewerPage 7 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.