Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	26.128	26.324	25.277	26.047	26.047	2,921,964
2023-10-26	25.588	25.932	25.223	25.865	25.865	1,788,753
2023-10-25	24.987	26.405	24.987	25.730	25.730	2,775,497
2023-10-24	24.858	25.318	24.182	24.980	24.980	2,698,350
2023-10-23	25.757	25.777	24.216	24.608	24.608	3,373,048
2023-10-20	26.358	26.682	25.642	25.710	25.710	2,152,497
2023-10-19	26.466	27.385	26.392	26.446	26.446	2,085,320
2023-10-18	27.162	27.210	26.419	26.689	26.689	1,462,607
2023-10-17	27.074	27.405	26.554	27.169	27.169	1,702,911
2023-10-16	27.182	27.480	26.845	27.095	27.095	2,044,620
2023-10-13	27.581	27.764	27.135	27.487	27.487	1,990,762
2023-10-12	27.845	28.162	27.453	27.804	27.804	2,260,885
2023-10-11	27.980	28.237	27.527	27.838	27.838	3,259,204
2023-10-10	28.291	28.480	27.831	27.912	27.912	3,715,096
2023-10-09	28.466	28.770	28.041	28.176	28.176	3,559,832
2023-09-28	28.851	29.101	28.574	28.791	28.791	3,262,433
2023-09-27	28.662	29.027	28.270	28.737	28.737	4,508,873
2023-09-26	27.905	28.987	27.649	28.527	28.527	8,389,782
2023-09-25	27.493	27.703	26.554	27.196	27.196	4,525,132
2023-09-22	25.203	26.811	25.088	26.723	26.723	3,638,427
2023-09-21	25.527	25.993	25.277	25.318	25.318	3,625,260
2023-09-20	25.419	26.142	25.399	25.493	25.493	2,900,948
2023-09-19	25.980	25.980	25.419	25.432	25.432	2,790,836
2023-09-18	25.865	26.723	25.595	26.115	26.115	2,895,028
2023-09-15	26.351	26.378	25.642	25.858	25.858	3,082,840
2023-09-14	27.007	27.068	26.135	26.291	26.291	3,090,536
2023-09-13	27.858	28.027	26.595	27.007	27.007	2,624,484
2023-09-12	27.973	28.500	27.838	28.061	28.061	1,799,976
2023-09-11	27.230	28.939	26.946	28.223	28.223	5,343,140
2023-09-08	27.514	27.514	26.500	27.047	27.047	2,555,018
2023-09-07	28.088	28.088	26.770	27.007	27.007	2,974,347
2023-09-06	27.716	28.068	27.581	27.919	27.919	2,183,222
2023-09-05	28.182	28.514	27.784	27.858	27.858	2,291,862
2023-09-04	28.176	28.210	27.710	28.182	28.182	2,425,400
2023-09-01	28.851	28.851	27.608	28.095	28.095	4,775,017
2023-08-31	28.919	29.230	28.446	28.953	28.953	3,473,900
2023-08-30	28.128	29.493	27.500	29.277	29.277	6,816,101
2023-08-29	25.953	27.743	25.953	27.649	27.649	3,091,572
2023-08-28	28.041	28.095	25.926	26.284	26.284	2,839,812
2023-08-25	26.892	27.041	26.216	26.507	26.507	2,547,376
2023-08-24	27.297	27.689	26.622	26.966	26.966	4,236,312
2023-08-23	28.122	28.142	26.993	27.203	27.203	3,836,441
2023-08-22	27.446	28.446	27.068	28.419	28.419	3,072,555
2023-08-21	27.473	27.892	27.216	27.324	27.324	2,315,021
2023-08-18	27.804	28.824	27.487	27.635	27.635	2,970,860
2023-08-17	26.960	28.162	26.770	27.932	27.932	3,277,756
2023-08-16	27.824	27.824	27.014	27.101	27.101	2,053,474
2023-08-15	28.392	28.628	27.622	27.784	27.784	3,320,380
2023-08-14	27.034	28.493	26.764	28.378	28.378	4,123,925
2023-08-11	27.703	28.034	27.081	27.135	27.135	2,939,546
2023-08-10	27.743	27.939	27.487	27.743	27.743	1,634,216
2023-08-09	28.061	28.128	27.601	27.655	27.655	1,935,100
2023-08-08	28.392	28.764	27.973	28.169	28.169	2,535,536
2023-08-07	29.216	29.216	28.007	28.412	28.412	3,887,960
2023-08-04	28.993	29.345	28.561	29.074	29.074	2,487,783
2023-08-03	29.284	29.764	28.851	28.993	28.993	2,572,832
2023-08-02	29.426	29.696	28.987	29.466	29.466	2,512,837
2023-08-01	28.642	29.574	28.216	29.358	29.358	4,309,956
2023-07-31	29.047	29.345	28.162	28.642	28.642	5,036,334
2023-07-28	29.223	29.426	28.723	29.176	29.176	2,299,328

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.