Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.690	8.840	8.500	8.570	8.570	4,437,959
2025-01-20	8.330	8.810	8.200	8.690	8.690	5,113,000
2025-01-17	8.200	8.870	8.010	8.360	8.360	6,089,200
2025-01-16	8.480	8.680	8.360	8.450	8.450	1,981,366
2025-01-15	8.490	8.550	8.340	8.480	8.480	2,127,580
2025-01-14	8.110	8.480	8.110	8.480	8.480	3,155,880
2025-01-13	7.900	8.180	7.750	8.110	8.110	2,736,266
2025-01-10	8.380	8.380	8.030	8.050	8.050	1,767,100
2025-01-09	8.300	8.400	8.230	8.330	8.330	1,524,900
2025-01-08	8.290	8.490	8.060	8.320	8.320	2,682,420
2025-01-07	8.100	8.360	8.080	8.350	8.350	2,364,700
2025-01-06	8.140	8.290	7.800	8.150	8.150	3,409,900
2025-01-03	8.560	8.680	8.070	8.130	8.130	4,418,300
2025-01-02	8.520	8.870	8.460	8.560	8.560	4,248,800
2024-12-31	8.750	8.840	8.510	8.510	8.510	3,016,100
2024-12-30	8.790	8.790	8.510	8.680	8.680	3,113,700
2024-12-27	8.710	8.930	8.650	8.850	8.850	2,471,000
2024-12-26	8.690	8.870	8.640	8.690	8.690	2,309,040
2024-12-25	8.830	8.850	8.470	8.630	8.630	2,905,100
2024-12-24	8.860	8.960	8.600	8.830	8.830	3,997,440
2024-12-23	9.560	9.560	8.730	8.770	8.770	5,157,420
2024-12-20	9.410	9.540	9.350	9.400	9.400	2,488,000
2024-12-19	9.250	9.500	9.150	9.370	9.370	2,866,800
2024-12-18	9.520	9.550	9.000	9.360	9.360	4,565,329
2024-12-17	9.990	10.130	9.350	9.420	9.420	5,567,227
2024-12-16	10.110	10.260	9.960	10.000	10.000	3,447,135
2024-12-13	10.220	10.290	9.940	10.070	10.070	3,805,320
2024-12-12	10.030	10.300	9.840	10.250	10.250	6,674,371
2024-12-11	9.580	10.160	9.580	10.090	10.090	6,851,917
2024-12-10	10.040	10.120	9.650	9.680	9.680	4,077,599
2024-12-09	9.730	9.840	9.600	9.680	9.680	3,185,220
2024-12-06	9.660	9.840	9.610	9.730	9.730	2,915,587
2024-12-05	9.500	9.680	9.470	9.650	9.650	2,359,391
2024-12-04	9.750	9.750	9.450	9.500	9.500	2,130,830
2024-12-03	9.700	9.850	9.620	9.730	9.730	2,815,269
2024-12-02	9.580	9.780	9.480	9.680	9.680	3,462,504
2024-11-29	9.370	9.560	9.370	9.530	9.530	3,855,909
2024-11-28	9.280	9.460	9.250	9.380	9.380	3,690,438
2024-11-27	9.260	9.320	8.980	9.300	9.300	3,550,165
2024-11-26	9.330	9.410	9.240	9.280	9.280	2,476,020
2024-11-25	9.060	9.390	8.970	9.320	9.320	3,247,480
2024-11-22	9.300	9.390	9.000	9.000	9.000	3,042,705
2024-11-21	9.280	9.390	9.200	9.350	9.350	2,690,477
2024-11-20	9.060	9.290	9.030	9.260	9.260	3,663,220
2024-11-19	8.990	9.090	8.820	9.070	9.070	3,730,140
2024-11-18	9.170	9.290	8.960	9.010	9.010	3,953,840
2024-11-15	9.160	9.300	9.030	9.060	9.060	4,134,606
2024-11-14	9.590	9.720	9.150	9.220	9.220	6,611,075
2024-11-13	9.320	9.430	9.160	9.340	9.340	4,049,600
2024-11-12	9.330	9.580	9.280	9.360	9.360	6,001,915
2024-11-11	9.230	9.450	9.200	9.320	9.320	4,184,367
2024-11-08	9.660	9.700	9.310	9.330	9.330	7,622,315
2024-11-07	9.090	9.680	9.040	9.660	9.660	10,178,860
2024-11-06	8.990	9.250	8.780	9.150	9.150	6,062,840
2024-11-05	8.910	9.020	8.840	8.980	8.980	4,647,341
2024-11-04	8.810	8.880	8.500	8.810	8.810	4,563,800
2024-11-01	9.000	9.180	8.700	8.810	8.810	6,749,160
2024-10-31	8.840	9.120	8.840	8.990	8.990	5,167,200
2024-10-30	8.760	9.050	8.740	8.790	8.790	4,769,100
2024-10-29	9.210	9.280	8.750	8.790	8.790	6,788,034

← NewerPage 8 of 21 · 1,217 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.