Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	29.277	30.237	29.277	29.453	29.453	2,206,384
2023-07-26	30.047	30.047	29.291	29.534	29.534	2,578,456
2023-07-25	30.716	31.014	29.655	29.899	29.899	2,717,200
2023-07-24	30.439	30.987	30.149	30.372	30.372	2,322,019
2023-07-21	31.601	31.601	30.493	30.561	30.561	2,399,968
2023-07-20	32.466	32.588	31.446	31.601	31.601	2,780,387
2023-07-19	32.973	33.291	32.432	32.655	32.655	2,127,944
2023-07-18	32.770	34.054	32.216	32.993	32.993	3,914,654
2023-07-17	32.237	33.000	31.953	32.777	32.777	3,209,949
2023-07-14	31.257	33.007	31.250	32.237	32.237	5,007,005
2023-07-13	32.351	32.351	30.743	31.264	31.264	5,780,880
2023-07-12	33.047	33.047	31.615	31.804	31.804	3,628,341
2023-07-11	32.520	33.534	32.128	32.960	32.960	3,315,348
2023-07-10	32.500	32.939	31.966	32.574	32.574	3,133,922
2023-07-07	33.703	33.872	31.419	32.365	32.365	6,201,173
2023-07-06	33.541	34.291	33.216	33.703	33.703	2,361,684
2023-07-05	34.162	34.588	33.514	33.710	33.710	2,709,140
2023-07-04	34.034	34.804	33.243	33.960	33.960	3,101,732
2023-07-03	35.115	35.291	33.176	33.784	33.784	3,806,481
2023-06-30	33.365	34.791	32.872	34.547	34.547	5,727,817
2023-06-29	31.392	33.574	31.237	33.372	33.372	3,684,825
2023-06-28	31.791	31.926	30.277	31.622	31.622	3,591,357
2023-06-27	32.162	32.365	31.797	31.878	31.878	2,602,205
2023-06-26	33.176	33.439	31.953	32.149	32.149	2,913,868
2023-06-21	34.108	34.291	33.108	33.419	33.419	2,490,262
2023-06-20	33.953	34.460	33.446	34.047	34.047	3,752,836
2023-06-19	32.527	34.223	32.527	33.926	33.926	4,820,157
2023-06-16	32.419	33.270	32.304	32.791	32.791	3,243,812
2023-06-15	33.250	33.514	32.655	33.034	33.034	2,455,174
2023-06-14	32.932	33.385	32.128	33.311	33.311	3,423,140
2023-06-13	31.770	33.277	31.291	32.973	32.973	3,523,854
2023-06-12	31.960	32.615	31.318	31.764	31.764	3,659,966
2023-06-09	31.649	32.237	31.466	31.946	31.946	3,363,538
2023-06-08	33.737	33.750	31.574	31.574	31.574	6,713,510
2023-06-07	31.426	34.628	31.250	33.480	33.480	10,292,393
2023-06-06	32.615	32.615	31.257	31.480	31.480	2,206,529
2023-06-05	31.588	32.939	31.392	32.514	32.514	3,746,494
2023-06-02	31.669	31.770	31.203	31.682	31.682	2,814,439
2023-06-01	32.432	32.432	31.446	31.662	31.662	2,690,196
2023-05-31	32.264	32.507	31.818	32.358	32.358	2,047,522
2023-05-30	32.088	32.365	31.318	32.257	32.257	3,186,588
2023-05-29	31.561	33.635	31.419	32.149	32.149	8,139,200
2023-05-26	29.426	31.716	28.919	31.345	31.345	5,087,683
2023-05-25	29.054	29.716	28.696	29.412	29.412	1,678,838
2023-05-24	28.487	29.615	28.453	29.284	29.284	1,640,248
2023-05-23	29.365	29.412	28.446	28.689	28.689	1,611,022
2023-05-22	29.818	30.027	29.041	29.385	29.385	1,609,500
2023-05-19	29.689	30.392	29.473	29.818	29.818	1,748,936
2023-05-18	28.905	30.304	28.905	29.689	29.689	3,075,182
2023-05-17	28.669	29.250	28.541	29.142	29.142	1,775,134
2023-05-16	28.716	29.460	28.331	29.142	29.142	3,255,117
2023-05-15	28.000	28.919	27.581	28.858	28.858	2,347,324
2023-05-12	28.378	28.750	28.041	28.480	28.480	1,652,566
2023-05-11	27.980	28.689	27.919	28.345	28.345	2,296,516
2023-05-10	28.716	28.899	27.845	28.088	28.088	3,299,210
2023-05-09	29.128	29.405	28.716	28.824	28.824	3,248,425
2023-05-08	28.932	30.014	28.581	29.723	29.723	3,400,744
2023-05-05	28.588	29.291	28.257	28.960	28.960	3,523,584
2023-05-04	29.987	29.987	27.845	28.500	28.500	5,935,651
2023-04-28	29.804	31.014	29.804	30.068	30.068	3,572,594

← NewerPage 14 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.