Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.150	11.190	10.550	10.820	10.820	3,654,734
2026-10-16	10.980	11.420	10.940	11.150	11.150	3,046,262
2026-10-15	11.150	11.200	10.820	10.880	10.880	3,901,928
2026-10-14	11.520	12.150	11.240	11.290	11.290	4,136,900
2026-10-13	11.540	11.660	11.110	11.580	11.580	3,762,000
2026-10-12	12.100	12.100	11.580	11.610	11.610	3,665,500
2026-10-09	12.280	12.320	11.650	12.060	12.060	4,513,860
2026-10-08	12.180	12.500	11.900	12.280	12.280	5,211,800
2026-09-30	12.100	12.490	11.860	12.250	12.250	5,788,525
2026-09-29	12.230	12.430	12.110	12.290	12.290	3,343,760
2026-09-28	12.080	12.390	12.040	12.210	12.210	3,884,500
2026-09-24	12.150	12.390	12.050	12.080	12.080	3,097,666
2026-09-23	12.140	12.400	12.050	12.210	12.210	4,700,576
2026-09-22	11.860	12.350	11.730	12.200	12.200	5,531,400
2026-09-21	11.540	11.970	11.420	11.930	11.930	4,381,800
2026-09-18	11.470	11.660	11.320	11.490	11.490	3,550,900
2026-09-17	10.890	11.450	10.860	11.440	11.440	4,039,066
2026-09-16	10.700	10.990	10.610	10.930	10.930	2,629,100
2026-09-15	11.060	11.100	10.740	10.770	10.770	2,983,000
2026-09-14	11.050	11.190	10.980	11.060	11.060	2,466,700
2026-09-11	11.500	11.530	11.030	11.090	11.090	3,623,900
2026-09-10	11.750	11.760	11.520	11.600	11.600	2,642,720
2026-09-09	11.820	11.830	11.660	11.750	11.750	3,404,662
2026-09-08	11.610	11.900	11.610	11.870	11.870	3,838,700
2026-09-07	11.350	11.770	11.350	11.620	11.620	4,174,100
2026-09-04	11.280	11.680	11.280	11.470	11.470	7,167,700
2026-09-03	11.460	11.570	11.240	11.280	11.280	3,966,100
2026-09-02	11.410	11.590	11.280	11.480	11.480	5,843,000
2026-09-01	11.350	11.650	11.210	11.510	11.510	10,059,900
2026-08-31	12.150	12.500	11.210	11.420	11.420	15,265,400
2026-08-28	11.400	11.740	11.130	11.630	11.630	5,708,254
2026-08-27	11.130	11.400	11.030	11.300	11.300	4,168,600
2026-08-26	11.130	11.290	11.060	11.080	11.080	4,128,700
2026-08-25	10.400	11.170	10.400	11.090	11.090	7,504,000
2026-08-24	10.990	11.070	10.490	10.580	10.580	8,112,187
2026-08-21	10.750	11.170	10.650	10.830	10.830	13,094,554
2026-08-20	11.170	11.500	10.690	10.950	10.950	22,988,293
2026-08-19	11.760	11.880	11.700	11.880	11.880	7,518,986
2026-08-18	10.890	10.980	10.740	10.800	10.800	2,404,200
2026-08-17	10.610	10.840	10.550	10.820	10.820	2,963,500
2026-08-14	10.450	10.820	10.300	10.640	10.640	4,800,000
2026-08-13	10.740	10.780	10.470	10.490	10.490	2,640,200
2026-08-12	10.600	10.830	10.480	10.750	10.750	3,272,300
2026-08-11	10.930	10.970	10.360	10.590	10.590	6,256,900
2026-08-10	10.200	11.080	10.190	10.970	10.970	8,158,400
2026-08-07	10.150	10.220	9.890	10.210	10.210	2,542,890
2026-08-06	10.050	10.190	9.940	10.150	10.150	1,962,514
2026-08-05	10.080	10.140	9.850	10.050	10.050	2,656,200
2026-08-04	10.130	10.280	9.950	9.990	9.990	3,240,855
2026-08-03	9.700	10.050	9.680	10.000	10.000	3,155,900
2026-07-31	9.590	9.780	9.510	9.650	9.650	3,079,200
2026-07-30	9.510	9.780	9.320	9.620	9.620	3,056,500
2026-07-29	9.180	9.550	9.170	9.510	9.510	3,251,180
2026-07-28	9.120	9.360	9.000	9.190	9.190	2,920,300
2026-07-27	8.830	9.250	8.730	9.080	9.080	4,063,200
2026-07-24	8.940	8.940	8.620	8.730	8.730	2,614,400
2026-07-23	8.680	8.990	8.610	8.980	8.980	3,559,027
2026-07-22	8.860	9.000	8.610	8.690	8.690	3,409,156
2026-07-21	9.150	9.150	8.610	8.850	8.850	5,409,978
2026-07-20	9.500	9.680	8.910	9.070	9.070	6,893,106

Page 1 of 1 · 60 trading days

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.