Nacity Property Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.890 | 9.210 | 8.700 | 9.120 | 9.120 | 12,330,410 |
| 2024-10-25 | 8.430 | 8.620 | 8.430 | 8.590 | 8.590 | 4,800,640 |
| 2024-10-24 | 8.370 | 8.480 | 8.350 | 8.400 | 8.400 | 3,170,200 |
| 2024-10-23 | 8.400 | 8.520 | 8.360 | 8.390 | 8.390 | 3,380,437 |
| 2024-10-22 | 8.330 | 8.450 | 8.250 | 8.450 | 8.450 | 4,561,820 |
| 2024-10-21 | 8.350 | 8.390 | 8.250 | 8.330 | 8.330 | 3,967,840 |
| 2024-10-18 | 8.250 | 8.410 | 8.060 | 8.310 | 8.310 | 4,884,819 |
| 2024-10-17 | 8.600 | 8.620 | 8.270 | 8.280 | 8.280 | 6,579,735 |
| 2024-10-16 | 8.300 | 8.560 | 8.240 | 8.540 | 8.540 | 7,348,057 |
| 2024-10-15 | 8.330 | 8.480 | 8.200 | 8.230 | 8.230 | 4,683,716 |
| 2024-10-14 | 8.430 | 8.530 | 8.310 | 8.440 | 8.440 | 4,918,268 |
| 2024-10-11 | 8.430 | 8.530 | 8.210 | 8.250 | 8.250 | 6,052,166 |
| 2024-10-10 | 8.300 | 8.570 | 8.170 | 8.410 | 8.410 | 5,939,566 |
| 2024-10-09 | 9.020 | 9.100 | 8.370 | 8.370 | 8.370 | 9,510,551 |
| 2024-10-08 | 10.270 | 10.280 | 8.920 | 9.300 | 9.300 | 18,204,891 |
| 2024-09-30 | 9.080 | 9.360 | 8.520 | 9.360 | 9.360 | 17,625,739 |
| 2024-09-27 | 8.420 | 8.610 | 8.280 | 8.510 | 8.510 | 8,863,700 |
| 2024-09-26 | 7.650 | 8.240 | 7.630 | 8.240 | 8.240 | 8,908,371 |
| 2024-09-25 | 7.660 | 7.970 | 7.660 | 7.710 | 7.710 | 5,638,131 |
| 2024-09-24 | 7.680 | 7.770 | 7.450 | 7.650 | 7.650 | 4,232,400 |
| 2024-09-23 | 7.340 | 7.530 | 7.320 | 7.490 | 7.490 | 3,133,300 |
| 2024-09-20 | 7.260 | 7.540 | 7.260 | 7.450 | 7.450 | 3,614,700 |
| 2024-09-19 | 7.220 | 7.450 | 7.220 | 7.350 | 7.350 | 4,261,560 |
| 2024-09-18 | 7.140 | 7.280 | 6.870 | 7.180 | 7.180 | 3,828,380 |
| 2024-09-13 | 7.140 | 7.270 | 7.110 | 7.140 | 7.140 | 2,089,600 |
| 2024-09-12 | 7.150 | 7.260 | 7.100 | 7.140 | 7.140 | 1,604,640 |
| 2024-09-11 | 7.080 | 7.190 | 7.080 | 7.130 | 7.130 | 1,325,100 |
| 2024-09-10 | 7.120 | 7.230 | 7.030 | 7.170 | 7.170 | 1,687,400 |
| 2024-09-09 | 7.050 | 7.240 | 6.950 | 7.170 | 7.170 | 2,036,960 |
| 2024-09-06 | 7.240 | 7.380 | 7.110 | 7.120 | 7.120 | 3,829,560 |
| 2024-09-05 | 7.190 | 7.540 | 7.180 | 7.350 | 7.350 | 4,983,940 |
| 2024-09-04 | 7.160 | 7.470 | 7.090 | 7.180 | 7.180 | 3,737,800 |
| 2024-09-03 | 7.120 | 7.230 | 7.030 | 7.160 | 7.160 | 1,785,840 |
| 2024-09-02 | 7.200 | 7.290 | 7.080 | 7.120 | 7.120 | 2,640,820 |
| 2024-08-30 | 6.900 | 7.440 | 6.900 | 7.250 | 7.250 | 4,325,640 |
| 2024-08-29 | 6.820 | 6.920 | 6.800 | 6.880 | 6.880 | 1,729,300 |
| 2024-08-28 | 6.730 | 6.910 | 6.710 | 6.860 | 6.860 | 2,482,540 |
| 2024-08-27 | 7.030 | 7.030 | 6.770 | 6.790 | 6.790 | 2,528,900 |
| 2024-08-26 | 6.900 | 7.030 | 6.710 | 7.010 | 7.010 | 3,243,700 |
| 2024-08-23 | 7.040 | 7.070 | 6.890 | 6.910 | 6.910 | 1,971,963 |
| 2024-08-22 | 7.200 | 7.290 | 7.040 | 7.050 | 7.050 | 1,984,000 |
| 2024-08-21 | 7.160 | 7.240 | 7.120 | 7.200 | 7.200 | 1,783,703 |
| 2024-08-20 | 7.330 | 7.380 | 7.170 | 7.200 | 7.200 | 2,101,300 |
| 2024-08-19 | 7.370 | 7.460 | 7.270 | 7.330 | 7.330 | 2,359,600 |
| 2024-08-16 | 7.580 | 7.610 | 7.390 | 7.400 | 7.400 | 4,136,680 |
| 2024-08-15 | 7.520 | 7.620 | 7.350 | 7.580 | 7.580 | 3,260,600 |
| 2024-08-14 | 7.580 | 7.700 | 7.520 | 7.520 | 7.520 | 2,200,500 |
| 2024-08-13 | 7.610 | 7.630 | 7.470 | 7.590 | 7.590 | 2,655,300 |
| 2024-08-12 | 7.830 | 7.890 | 7.550 | 7.560 | 7.560 | 5,621,740 |
| 2024-08-09 | 7.650 | 8.070 | 7.630 | 7.820 | 7.820 | 8,212,061 |
| 2024-08-08 | 7.680 | 8.000 | 7.660 | 7.750 | 7.750 | 6,569,400 |
| 2024-08-07 | 7.720 | 7.790 | 7.590 | 7.650 | 7.650 | 2,312,840 |
| 2024-08-06 | 7.580 | 7.750 | 7.500 | 7.740 | 7.740 | 3,227,237 |
| 2024-08-05 | 7.590 | 7.820 | 7.490 | 7.500 | 7.500 | 3,384,360 |
| 2024-08-02 | 7.700 | 7.850 | 7.670 | 7.680 | 7.680 | 3,473,200 |
| 2024-08-01 | 7.770 | 7.890 | 7.660 | 7.720 | 7.720 | 4,020,500 |
| 2024-07-31 | 7.460 | 7.770 | 7.450 | 7.750 | 7.750 | 3,865,560 |
| 2024-07-30 | 7.370 | 7.520 | 7.330 | 7.480 | 7.480 | 4,184,497 |
| 2024-07-29 | 7.400 | 7.420 | 7.250 | 7.360 | 7.360 | 1,899,300 |
| 2024-07-26 | 7.300 | 7.430 | 7.280 | 7.380 | 7.380 | 2,021,140 |
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.