Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	28.851	30.946	28.730	29.932	29.932	7,013,301
2023-04-26	29.372	29.480	27.926	28.264	28.264	5,230,738
2023-04-25	29.730	30.068	28.622	29.291	29.291	4,252,632
2023-04-24	30.784	31.304	29.561	29.899	29.899	4,460,847
2023-04-21	32.405	32.581	30.595	30.710	30.710	5,027,369
2023-04-20	31.122	32.770	31.122	32.487	32.487	4,649,292
2023-04-19	31.878	32.615	31.122	31.284	31.284	4,165,020
2023-04-18	31.838	33.061	31.493	32.128	32.128	6,545,797
2023-04-17	30.412	32.432	30.250	31.547	31.547	6,995,516
2023-04-14	30.811	30.811	29.439	30.304	30.304	3,526,265
2023-04-13	30.777	31.020	30.169	30.541	30.541	3,319,958
2023-04-12	29.635	31.210	29.561	31.108	31.108	4,529,096
2023-04-11	29.561	30.595	29.358	29.946	29.946	3,268,958
2023-04-10	29.987	30.662	29.581	29.838	29.838	4,376,061
2023-04-07	29.919	30.446	29.527	30.223	30.223	4,278,490
2023-04-06	29.730	30.608	29.223	29.703	29.703	6,751,355
2023-04-04	30.791	31.014	29.730	30.351	30.351	6,406,446
2023-04-03	31.932	32.291	29.270	31.115	31.115	13,665,156
2023-03-31	30.669	32.737	30.446	32.297	32.297	5,124,761
2023-03-30	31.446	31.669	30.412	30.764	30.764	5,309,150
2023-03-29	32.014	32.237	31.034	31.453	31.453	4,835,371
2023-03-28	32.953	32.973	31.757	32.027	32.027	3,937,392
2023-03-27	33.108	33.764	32.439	33.284	33.284	4,013,464
2023-03-24	32.574	33.682	31.905	33.182	33.182	4,636,336
2023-03-23	32.723	33.000	31.737	32.622	32.622	3,690,729
2023-03-22	31.176	33.561	31.074	32.953	32.953	7,792,302
2023-03-21	31.378	31.487	30.270	30.939	30.939	5,844,166
2023-03-20	31.932	33.649	30.622	31.520	31.520	6,529,585
2023-03-17	30.372	31.764	30.203	31.331	31.331	4,563,776
2023-03-16	30.000	31.000	29.122	30.568	30.568	5,499,733
2023-03-15	30.791	30.919	29.730	29.987	29.987	2,854,776
2023-03-14	30.892	32.203	30.014	30.480	30.480	7,183,795
2023-03-13	29.189	31.757	28.730	30.892	30.892	10,379,567
2023-03-10	28.088	29.662	28.054	29.453	29.453	7,899,920
2023-03-09	27.372	28.892	26.764	28.385	28.385	7,228,719
2023-03-08	27.061	27.622	26.892	27.210	27.210	4,787,524
2023-03-07	27.480	27.554	26.689	26.899	26.899	4,930,923
2023-03-06	26.534	27.541	26.338	27.460	27.460	4,352,089
2023-03-03	27.095	27.237	26.487	26.534	26.534	3,035,790
2023-03-02	27.014	27.500	26.757	27.237	27.237	5,645,637
2023-03-01	26.676	27.237	26.237	26.960	26.960	7,730,759
2023-02-28	26.088	27.615	26.088	26.676	26.676	8,429,613
2023-02-27	25.520	26.858	25.277	25.878	25.878	7,555,879
2023-02-24	23.865	26.068	23.865	25.682	25.682	9,418,717
2023-02-23	23.723	24.196	23.662	24.074	24.074	3,333,386
2023-02-22	24.115	24.203	23.682	23.912	23.912	4,865,320
2023-02-21	24.960	24.960	23.750	24.115	24.115	6,926,303
2023-02-20	24.304	25.000	23.987	24.872	24.872	4,414,626
2023-02-17	24.966	25.237	24.074	24.311	24.311	6,724,084
2023-02-16	25.689	25.838	24.946	24.966	24.966	5,354,321
2023-02-15	25.676	25.703	25.270	25.439	25.439	4,462,792
2023-02-14	25.804	26.203	25.399	25.595	25.595	4,575,864
2023-02-13	25.993	26.466	25.358	26.014	26.014	8,317,126
2023-02-10	26.277	27.284	25.676	26.203	26.203	11,769,782
2023-02-09	23.966	26.203	23.851	26.203	26.203	13,646,014
2023-02-08	24.122	24.466	23.716	23.818	23.818	4,457,561
2023-02-07	24.432	24.743	23.804	23.980	23.980	3,403,119
2023-02-06	23.885	24.784	23.878	24.527	24.527	4,512,558
2023-02-03	23.655	24.237	23.446	24.054	24.054	3,197,719
2023-02-02	23.838	24.054	23.412	23.811	23.811	2,946,056

← NewerPage 15 of 21 · 1,212 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.