Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.777	23.824	23.487	23.682	23.682	1,987,344
2023-01-31	23.277	23.818	23.216	23.581	23.581	4,349,424
2023-01-30	24.081	24.561	23.176	23.378	23.378	4,022,814
2023-01-20	23.622	24.662	23.311	24.189	24.189	6,630,895
2023-01-19	21.777	23.622	21.622	23.581	23.581	8,475,890
2023-01-18	21.676	21.845	21.284	21.743	21.743	3,278,940
2023-01-17	21.527	22.068	21.527	21.682	21.682	3,016,351
2023-01-16	21.487	21.987	21.405	21.676	21.676	3,022,309
2023-01-13	21.730	21.818	21.419	21.595	21.595	3,843,975
2023-01-12	21.014	22.155	21.014	21.568	21.568	9,067,999
2023-01-11	21.223	21.682	20.926	20.993	20.993	4,484,696
2023-01-10	21.115	21.689	21.034	21.378	21.378	6,823,948
2023-01-09	20.439	21.338	20.439	20.946	20.946	5,699,379
2023-01-06	19.865	21.074	19.764	20.460	20.460	6,400,341
2023-01-05	19.405	20.054	19.122	19.953	19.953	3,540,602
2023-01-04	18.899	19.399	18.696	19.318	19.318	2,752,060
2023-01-03	17.568	18.919	17.554	18.899	18.899	4,057,662
2022-12-30	17.635	17.784	17.365	17.655	17.655	957,116
2022-12-29	17.642	17.804	17.405	17.622	17.622	945,459
2022-12-28	17.892	18.007	17.534	17.635	17.635	977,984
2022-12-27	17.831	18.054	17.649	18.041	18.041	1,228,297
2022-12-26	17.493	17.905	17.487	17.784	17.784	2,093,272
2022-12-23	17.838	17.838	17.378	17.561	17.561	937,284
2022-12-22	18.149	18.149	17.493	17.615	17.615	1,323,895
2022-12-21	18.311	18.372	17.716	17.912	17.912	2,764,989
2022-12-20	18.453	18.818	18.297	18.419	18.419	1,130,572
2022-12-19	19.514	19.581	18.453	18.622	18.622	2,203,136
2022-12-16	19.608	19.608	19.223	19.392	19.392	2,353,200
2022-12-15	18.777	19.696	18.723	19.608	19.608	2,966,355
2022-12-14	18.811	19.074	18.649	18.845	18.845	1,062,299
2022-12-13	19.257	19.257	18.669	18.682	18.682	1,926,664
2022-12-12	19.426	19.426	18.993	19.291	19.291	1,152,328
2022-12-09	19.439	19.473	19.196	19.216	19.216	1,087,356
2022-12-08	19.507	19.628	19.223	19.297	19.297	1,925,420
2022-12-07	19.432	19.662	19.378	19.500	19.500	1,265,269
2022-12-06	19.676	19.777	19.405	19.520	19.520	1,808,412
2022-12-05	19.858	20.081	19.473	19.676	19.676	3,125,517
2022-12-02	20.176	20.642	19.696	19.858	19.858	4,201,218
2022-12-01	19.791	20.399	19.696	20.257	20.257	3,268,534
2022-11-30	19.865	19.946	19.460	19.635	19.635	2,718,905
2022-11-29	20.061	20.128	19.588	19.865	19.865	2,405,134
2022-11-28	20.169	20.250	19.561	19.824	19.824	2,920,040
2022-11-25	21.128	21.128	20.264	20.270	20.270	2,557,120
2022-11-24	20.561	21.291	20.372	20.939	20.939	3,818,651
2022-11-23	21.068	21.264	20.507	20.696	20.696	2,980,987
2022-11-22	21.419	21.960	21.027	21.277	21.277	2,924,480
2022-11-21	21.764	21.872	20.953	21.615	21.615	5,753,944
2022-11-18	21.284	22.818	21.088	21.885	21.885	8,138,713
2022-11-17	20.811	21.351	20.372	21.304	21.304	5,075,216
2022-11-16	20.946	21.466	20.622	20.851	20.851	3,526,202
2022-11-15	20.520	21.588	20.311	20.946	20.946	7,157,035
2022-11-14	20.730	20.797	20.101	20.493	20.493	4,021,488
2022-11-11	21.250	22.237	20.405	20.405	20.405	10,440,364
2022-11-10	20.230	21.865	20.000	20.831	20.831	10,198,529
2022-11-09	20.561	20.568	19.973	20.041	20.041	2,673,620
2022-11-08	20.655	20.838	20.088	20.520	20.520	4,544,078
2022-11-07	20.014	20.926	19.581	20.770	20.770	8,731,852
2022-11-04	20.581	20.581	19.703	19.980	19.980	5,286,705
2022-11-03	20.541	20.946	20.007	20.311	20.311	4,318,472
2022-11-02	20.703	21.230	20.595	20.676	20.676	9,126,388

← NewerPage 16 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.