Nancal Energy-Saving Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.858 | 23.980 | 22.973 | 23.345 | 23.345 | 6,589,162 |
| 2024-04-24 | 22.777 | 24.074 | 22.554 | 23.960 | 23.960 | 7,277,333 |
| 2024-04-23 | 22.318 | 22.743 | 22.230 | 22.480 | 22.480 | 5,372,206 |
| 2024-04-22 | 21.493 | 22.696 | 21.399 | 22.264 | 22.264 | 6,766,574 |
| 2024-04-19 | 21.987 | 22.081 | 21.291 | 21.622 | 21.622 | 6,736,089 |
| 2024-04-18 | 22.365 | 22.662 | 21.487 | 22.223 | 22.223 | 9,499,180 |
| 2024-04-17 | 22.973 | 23.142 | 22.027 | 22.804 | 22.804 | 14,280,935 |
| 2024-04-16 | 24.514 | 24.993 | 22.520 | 22.520 | 22.520 | 7,741,712 |
| 2024-04-15 | 25.743 | 26.216 | 24.520 | 25.020 | 25.020 | 5,058,776 |
| 2024-04-12 | 26.142 | 26.338 | 25.676 | 25.797 | 25.797 | 2,622,095 |
| 2024-04-11 | 25.831 | 26.487 | 25.831 | 25.993 | 25.993 | 1,741,664 |
| 2024-04-10 | 26.980 | 26.980 | 25.743 | 26.203 | 26.203 | 2,741,386 |
| 2024-04-09 | 26.493 | 26.892 | 26.351 | 26.824 | 26.824 | 2,565,449 |
| 2024-04-08 | 27.277 | 27.277 | 26.351 | 26.493 | 26.493 | 3,693,356 |
| 2024-04-03 | 27.696 | 27.716 | 26.804 | 27.162 | 27.162 | 2,993,846 |
| 2024-04-02 | 28.101 | 28.358 | 27.432 | 27.696 | 27.696 | 3,139,701 |
| 2024-04-01 | 27.764 | 28.419 | 27.588 | 28.155 | 28.155 | 2,802,563 |
| 2024-03-29 | 28.378 | 28.460 | 27.372 | 27.743 | 27.743 | 2,002,183 |
| 2024-03-28 | 27.372 | 29.237 | 27.372 | 28.216 | 28.216 | 3,893,899 |
| 2024-03-27 | 28.331 | 28.446 | 27.304 | 27.365 | 27.365 | 3,182,899 |
| 2024-03-26 | 28.784 | 29.831 | 27.770 | 28.304 | 28.304 | 5,790,605 |
| 2024-03-25 | 29.932 | 30.270 | 28.514 | 28.514 | 28.514 | 7,160,026 |
| 2024-03-22 | 29.460 | 29.980 | 28.851 | 29.574 | 29.574 | 5,855,611 |
| 2024-03-21 | 28.182 | 29.230 | 28.182 | 28.987 | 28.987 | 4,965,900 |
| 2024-03-20 | 28.466 | 28.730 | 27.635 | 28.378 | 28.378 | 5,812,140 |
| 2024-03-19 | 28.608 | 28.831 | 28.392 | 28.595 | 28.595 | 2,351,005 |
| 2024-03-18 | 28.919 | 29.169 | 28.439 | 28.845 | 28.845 | 4,878,766 |
| 2024-03-15 | 28.223 | 28.919 | 27.649 | 28.885 | 28.885 | 4,334,083 |
| 2024-03-14 | 27.885 | 28.784 | 27.872 | 28.216 | 28.216 | 4,960,120 |
| 2024-03-13 | 27.284 | 28.426 | 27.162 | 27.987 | 27.987 | 5,565,830 |
| 2024-03-12 | 28.041 | 28.162 | 27.149 | 27.493 | 27.493 | 4,268,436 |
| 2024-03-11 | 26.473 | 28.210 | 26.291 | 28.041 | 28.041 | 9,810,428 |
| 2024-03-08 | 26.081 | 26.655 | 25.682 | 26.608 | 26.608 | 4,431,712 |
| 2024-03-07 | 25.000 | 27.027 | 25.000 | 26.115 | 26.115 | 10,227,947 |
| 2024-03-06 | 24.547 | 25.324 | 24.365 | 24.980 | 24.980 | 3,154,856 |
| 2024-03-05 | 25.034 | 25.230 | 24.547 | 24.791 | 24.791 | 3,571,512 |
| 2024-03-04 | 25.554 | 26.345 | 25.007 | 25.277 | 25.277 | 8,387,185 |
| 2024-03-01 | 24.068 | 25.324 | 23.973 | 25.216 | 25.216 | 8,016,280 |
| 2024-02-29 | 22.912 | 23.973 | 22.899 | 23.973 | 23.973 | 4,243,453 |
| 2024-02-28 | 25.223 | 25.338 | 23.149 | 23.216 | 23.216 | 4,272,939 |
| 2024-02-27 | 24.284 | 25.243 | 24.054 | 25.210 | 25.210 | 3,913,429 |
| 2024-02-26 | 24.439 | 25.142 | 23.987 | 24.588 | 24.588 | 5,822,861 |
| 2024-02-23 | 23.149 | 23.987 | 23.108 | 23.987 | 23.987 | 3,917,943 |
| 2024-02-22 | 22.622 | 23.919 | 22.527 | 23.345 | 23.345 | 3,028,605 |
| 2024-02-21 | 22.439 | 23.412 | 22.338 | 22.777 | 22.777 | 2,400,921 |
| 2024-02-20 | 22.892 | 23.027 | 22.412 | 22.838 | 22.838 | 1,988,029 |
| 2024-02-19 | 22.743 | 23.284 | 22.500 | 22.993 | 22.993 | 4,109,715 |
| 2024-02-08 | 20.399 | 22.324 | 20.135 | 22.243 | 22.243 | 6,440,681 |
| 2024-02-07 | 20.270 | 21.068 | 19.703 | 20.297 | 20.297 | 3,709,119 |
| 2024-02-06 | 18.737 | 20.554 | 17.791 | 20.189 | 20.189 | 4,569,104 |
| 2024-02-05 | 19.358 | 19.534 | 17.682 | 18.777 | 18.777 | 6,343,678 |
| 2024-02-02 | 20.460 | 20.872 | 18.703 | 19.649 | 19.649 | 3,357,027 |
| 2024-02-01 | 20.824 | 21.196 | 19.987 | 20.426 | 20.426 | 5,552,973 |
| 2024-01-31 | 21.169 | 22.095 | 20.642 | 21.149 | 21.149 | 4,269,567 |
| 2024-01-30 | 21.351 | 21.791 | 21.108 | 21.318 | 21.318 | 2,355,064 |
| 2024-01-29 | 22.973 | 23.176 | 21.358 | 21.689 | 21.689 | 5,316,629 |
| 2024-01-26 | 23.622 | 23.892 | 22.845 | 23.095 | 23.095 | 2,762,131 |
| 2024-01-25 | 23.176 | 23.723 | 22.635 | 23.649 | 23.649 | 3,979,093 |
| 2024-01-24 | 23.196 | 23.628 | 22.162 | 23.216 | 23.216 | 2,666,757 |
| 2024-01-23 | 23.378 | 23.716 | 22.770 | 23.237 | 23.237 | 3,524,313 |
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.