Nancal Energy-Saving Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16.840 | 17.040 | 16.560 | 16.580 | 16.580 | 3,224,084 |
| 2024-07-23 | 17.590 | 17.590 | 16.850 | 16.880 | 16.880 | 3,052,672 |
| 2024-07-22 | 17.400 | 17.720 | 17.310 | 17.590 | 17.590 | 3,732,316 |
| 2024-07-19 | 16.950 | 17.450 | 16.840 | 17.250 | 17.250 | 3,117,452 |
| 2024-07-18 | 17.070 | 17.280 | 16.500 | 17.030 | 17.030 | 5,182,600 |
| 2024-07-17 | 17.330 | 17.480 | 17.140 | 17.200 | 17.200 | 2,704,286 |
| 2024-07-16 | 17.410 | 17.540 | 17.050 | 17.370 | 17.370 | 4,103,750 |
| 2024-07-15 | 17.850 | 17.890 | 17.170 | 17.290 | 17.290 | 5,190,772 |
| 2024-07-12 | 18.450 | 18.540 | 17.880 | 17.970 | 17.970 | 5,012,104 |
| 2024-07-11 | 18.000 | 18.430 | 17.840 | 18.400 | 18.400 | 5,678,420 |
| 2024-07-10 | 17.390 | 17.960 | 17.310 | 17.680 | 17.680 | 6,253,351 |
| 2024-07-09 | 18.320 | 18.470 | 16.680 | 17.530 | 17.530 | 13,553,317 |
| 2024-07-08 | 18.960 | 19.060 | 18.220 | 18.350 | 18.350 | 4,897,296 |
| 2024-07-05 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 0 |
| 2024-07-04 | 19.950 | 20.130 | 19.100 | 19.200 | 19.200 | 3,653,332 |
| 2024-07-03 | 20.650 | 20.670 | 19.820 | 19.970 | 19.970 | 4,681,475 |
| 2024-07-02 | 20.940 | 21.230 | 20.570 | 20.620 | 20.620 | 2,743,550 |
| 2024-07-01 | 20.940 | 21.240 | 20.590 | 20.890 | 20.890 | 2,134,760 |
| 2024-06-28 | 20.700 | 21.430 | 20.700 | 21.020 | 21.020 | 2,395,163 |
| 2024-06-27 | 21.550 | 21.700 | 20.710 | 20.760 | 20.760 | 2,543,659 |
| 2024-06-26 | 20.660 | 21.640 | 20.400 | 21.550 | 21.550 | 2,657,313 |
| 2024-06-25 | 20.980 | 21.320 | 20.310 | 20.620 | 20.620 | 3,119,475 |
| 2024-06-24 | 22.640 | 22.640 | 20.950 | 20.990 | 20.990 | 4,652,048 |
| 2024-06-21 | 22.490 | 22.820 | 22.200 | 22.660 | 22.660 | 2,103,990 |
| 2024-06-20 | 23.130 | 23.130 | 22.500 | 22.630 | 22.630 | 2,179,228 |
| 2024-06-19 | 23.160 | 23.460 | 23.050 | 23.090 | 23.090 | 2,532,538 |
| 2024-06-18 | 22.730 | 23.270 | 22.580 | 23.170 | 23.170 | 2,551,317 |
| 2024-06-17 | 23.130 | 23.130 | 22.410 | 22.810 | 22.810 | 2,543,908 |
| 2024-06-14 | 23.250 | 23.304 | 22.750 | 23.176 | 23.176 | 3,565,425 |
| 2024-06-13 | 22.743 | 23.412 | 22.655 | 23.243 | 23.243 | 5,276,679 |
| 2024-06-12 | 22.068 | 22.885 | 21.905 | 22.568 | 22.568 | 4,677,150 |
| 2024-06-11 | 21.460 | 21.939 | 21.108 | 21.899 | 21.899 | 3,518,552 |
| 2024-06-07 | 21.784 | 21.932 | 20.980 | 21.378 | 21.378 | 4,447,044 |
| 2024-06-06 | 22.703 | 22.737 | 21.392 | 21.493 | 21.493 | 5,176,918 |
| 2024-06-05 | 22.770 | 23.027 | 22.534 | 22.655 | 22.655 | 2,726,313 |
| 2024-06-04 | 23.122 | 23.122 | 22.561 | 22.730 | 22.730 | 2,600,312 |
| 2024-06-03 | 23.324 | 23.331 | 22.784 | 23.020 | 23.020 | 2,536,278 |
| 2024-05-31 | 22.568 | 23.270 | 22.304 | 23.101 | 23.101 | 2,365,190 |
| 2024-05-30 | 22.520 | 22.858 | 22.108 | 22.601 | 22.601 | 2,240,278 |
| 2024-05-29 | 22.716 | 22.973 | 22.372 | 22.554 | 22.554 | 2,496,363 |
| 2024-05-28 | 23.311 | 23.412 | 22.682 | 22.716 | 22.716 | 2,515,683 |
| 2024-05-27 | 23.270 | 23.338 | 22.649 | 23.311 | 23.311 | 1,765,345 |
| 2024-05-24 | 23.304 | 23.554 | 23.142 | 23.210 | 23.210 | 1,954,665 |
| 2024-05-23 | 23.662 | 23.764 | 23.257 | 23.405 | 23.405 | 2,152,216 |
| 2024-05-22 | 23.601 | 23.845 | 23.378 | 23.797 | 23.797 | 2,532,428 |
| 2024-05-21 | 23.655 | 23.689 | 23.345 | 23.507 | 23.507 | 2,107,475 |
| 2024-05-20 | 23.547 | 23.764 | 23.243 | 23.655 | 23.655 | 2,852,700 |
| 2024-05-17 | 23.345 | 23.764 | 23.210 | 23.561 | 23.561 | 3,067,221 |
| 2024-05-16 | 23.838 | 23.966 | 23.311 | 23.378 | 23.378 | 3,093,052 |
| 2024-05-15 | 23.487 | 24.027 | 23.257 | 23.703 | 23.703 | 3,590,343 |
| 2024-05-14 | 22.777 | 23.885 | 22.777 | 23.622 | 23.622 | 5,582,357 |
| 2024-05-13 | 23.108 | 23.324 | 22.743 | 22.966 | 22.966 | 4,330,009 |
| 2024-05-10 | 24.662 | 24.797 | 22.872 | 23.318 | 23.318 | 11,021,737 |
| 2024-05-09 | 24.878 | 24.878 | 24.473 | 24.730 | 24.730 | 5,807,668 |
| 2024-05-08 | 25.095 | 25.162 | 24.642 | 24.851 | 24.851 | 5,137,682 |
| 2024-05-07 | 24.446 | 25.318 | 24.297 | 25.270 | 25.270 | 6,788,227 |
| 2024-05-06 | 24.507 | 24.615 | 24.182 | 24.466 | 24.466 | 4,607,916 |
| 2024-04-30 | 24.426 | 24.628 | 23.851 | 24.182 | 24.182 | 4,670,045 |
| 2024-04-29 | 24.257 | 24.500 | 24.095 | 24.331 | 24.331 | 5,706,067 |
| 2024-04-26 | 23.466 | 24.473 | 23.466 | 24.014 | 24.014 | 6,421,918 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-24 | 0.1000 CNY |
| 2020-06-08 | 0.0500 CNY |
| 2019-06-12 | 0.0405 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.