Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 603859.SHG stock page

Nancal Energy-Saving Tech Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2224.38524.54123.23023.36523.3653,468,739
2024-01-1924.28424.96623.98724.58824.5883,064,757
2024-01-1823.85124.41923.25024.31824.3182,994,615
2024-01-1724.63524.63523.96023.97323.9732,134,900
2024-01-1624.46024.64923.95324.64924.6492,378,302
2024-01-1524.93224.97324.25724.61524.6152,938,494
2024-01-1224.89925.15524.46624.98024.9803,112,355
2024-01-1123.82425.31123.78424.96624.9664,187,152
2024-01-1024.71024.71023.55423.88523.8853,124,319
2024-01-0924.86525.20324.33124.71024.7103,958,251
2024-01-0825.00725.33124.08824.40524.4055,983,715
2024-01-0525.33826.40525.25725.51425.5145,534,764
2024-01-0425.20325.43224.85125.23025.2301,869,129
2024-01-0325.54125.71025.13525.47325.4732,249,648
2024-01-0225.49326.06825.25725.52025.5203,020,939
2023-12-2924.77025.49324.73025.49325.4932,832,555
2023-12-2824.21025.10123.50024.86524.8652,993,236
2023-12-2723.83124.24323.64924.23024.2302,216,529
2023-12-2624.31824.40523.48723.95323.9532,244,590
2023-12-2524.18924.67624.02024.52724.5272,386,687
2023-12-2225.00025.00023.98724.16924.1692,503,716
2023-12-2124.59525.11524.29124.85824.8581,905,064
2023-12-2025.36525.40524.59524.73024.7302,337,704
2023-12-1924.92625.57424.63525.30425.3042,023,291
2023-12-1825.60825.64224.79724.86524.8652,575,348
2023-12-1525.86526.07425.50725.63525.6351,654,381
2023-12-1426.06126.29725.85825.85825.8581,320,022
2023-12-1326.08126.41925.87225.92625.9262,519,464
2023-12-1226.14926.28425.99326.11526.1151,671,056
2023-12-1125.67626.21625.49326.14926.1492,516,364
2023-12-0825.46626.19625.27025.83825.8383,067,051
2023-12-0725.05425.75024.95325.57425.5743,124,111
2023-12-0625.18925.26424.87824.98024.9802,049,675
2023-12-0526.01426.01425.16225.16225.1622,145,820
2023-12-0426.21026.38525.86526.02026.0202,553,267
2023-12-0125.48726.27725.37826.19626.1962,201,150
2023-11-3025.83125.96025.33825.60825.6082,480,480
2023-11-2926.21626.33125.79725.83125.8311,863,509
2023-11-2826.41226.65525.77726.09526.0953,325,264
2023-11-2725.71026.55425.43926.42626.4264,528,502
2023-11-2427.21627.23725.82425.89225.8924,887,916
2023-11-2326.90527.19626.50027.15527.1551,254,246
2023-11-2227.12827.49326.92627.01427.0142,109,276
2023-11-2128.16928.16926.96627.06827.0683,264,567
2023-11-2028.04728.08827.63528.00028.0001,818,032
2023-11-1728.00028.13527.62227.87227.8721,753,504
2023-11-1628.05428.41227.83828.07428.0741,411,476
2023-11-1528.31128.52027.95328.27728.2771,829,269
2023-11-1427.70328.33827.70328.14928.1492,539,931
2023-11-1327.35828.00727.25027.79127.7911,805,304
2023-11-1027.58827.79127.21627.46627.4661,360,356
2023-11-0927.98728.24327.35127.58827.5883,259,085
2023-11-0828.21628.57427.90527.96627.9662,554,805
2023-11-0727.90528.52727.47328.28428.2843,367,708
2023-11-0627.22328.27727.06828.00728.0074,146,168
2023-11-0326.06127.01425.96026.79126.7912,877,615
2023-11-0226.63526.91225.95326.00026.0002,707,975
2023-11-0126.90527.23026.48726.85826.8582,147,293
2023-10-3127.43927.62826.58826.90526.9053,853,767
2023-10-3025.69627.83825.60827.68927.6896,875,310
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-240.1000 CNY
2020-06-080.0500 CNY
2019-06-120.0405 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.