Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.135	20.939	19.797	20.514	20.514	13,937,142
2022-10-31	17.831	19.439	17.770	19.439	19.439	5,438,698
2022-10-28	18.946	18.987	17.547	17.669	17.669	6,519,337
2022-10-27	18.737	19.784	18.588	19.027	19.027	5,411,479
2022-10-26	18.088	19.162	17.750	18.737	18.737	4,390,174
2022-10-25	17.858	18.257	17.574	17.939	17.939	2,035,264
2022-10-24	18.277	18.628	17.980	18.041	18.041	3,565,120
2022-10-21	17.466	18.169	17.237	17.912	17.912	2,441,112
2022-10-20	17.426	17.757	17.264	17.466	17.466	1,426,129
2022-10-19	17.378	17.696	17.284	17.473	17.473	1,768,435
2022-10-18	17.595	17.595	17.338	17.432	17.432	1,542,308
2022-10-17	17.007	17.797	16.939	17.601	17.601	2,622,264
2022-10-14	16.993	17.095	16.777	17.061	17.061	1,626,518
2022-10-13	16.507	17.020	16.426	16.824	16.824	2,034,704
2022-10-12	15.608	16.527	15.446	16.514	16.514	3,381,339
2022-10-11	15.196	15.858	15.122	15.608	15.608	1,929,459
2022-10-10	15.372	15.419	15.034	15.196	15.196	1,383,598
2022-09-30	15.662	15.730	15.270	15.372	15.372	1,417,726
2022-09-29	15.878	15.912	15.460	15.628	15.628	1,710,732
2022-09-28	16.176	16.176	15.595	15.662	15.662	1,474,228
2022-09-27	15.662	16.210	15.628	16.176	16.176	2,214,968
2022-09-26	15.716	15.939	15.426	15.568	15.568	2,666,368
2022-09-23	16.588	16.601	15.858	15.993	15.993	1,997,556
2022-09-22	16.554	16.865	16.372	16.487	16.487	1,831,944
2022-09-21	16.622	16.716	16.149	16.635	16.635	1,260,072
2022-09-20	16.493	16.797	16.372	16.635	16.635	1,445,072
2022-09-19	16.858	16.858	16.149	16.304	16.304	1,900,912
2022-09-16	16.696	17.081	16.628	16.710	16.710	2,163,412
2022-09-15	17.399	17.460	16.473	16.676	16.676	2,841,227
2022-09-14	17.365	17.554	17.230	17.399	17.399	2,136,084
2022-09-13	17.392	17.797	17.365	17.622	17.622	2,853,410
2022-09-09	17.297	17.453	17.115	17.365	17.365	1,785,916
2022-09-08	17.534	17.628	17.284	17.324	17.324	1,758,980
2022-09-07	17.541	17.804	17.473	17.561	17.561	2,287,323
2022-09-06	17.892	17.892	17.399	17.628	17.628	2,105,004
2022-09-05	17.953	17.960	17.500	17.655	17.655	2,755,640
2022-09-02	17.311	18.318	17.311	17.939	17.939	4,388,060
2022-09-01	17.487	17.541	17.088	17.155	17.155	3,760,903
2022-08-31	18.851	18.912	17.068	17.169	17.169	8,273,200
2022-08-30	19.601	19.703	18.777	18.851	18.851	5,288,082
2022-08-29	19.885	20.095	19.446	19.595	19.595	2,991,968
2022-08-26	20.068	20.324	19.730	19.865	19.865	2,392,745
2022-08-25	20.054	20.074	19.412	19.953	19.953	3,180,604
2022-08-24	21.135	21.189	19.865	20.128	20.128	3,601,767
2022-08-23	20.960	21.487	20.872	21.149	21.149	2,046,853
2022-08-22	21.020	21.054	20.676	20.993	20.993	1,894,331
2022-08-19	21.730	21.824	20.966	21.074	21.074	2,807,117
2022-08-18	21.439	21.953	21.135	21.824	21.824	2,894,936
2022-08-17	21.541	21.676	21.210	21.439	21.439	1,512,412
2022-08-16	21.487	22.034	21.392	21.487	21.487	2,357,730
2022-08-15	21.507	21.541	20.953	21.500	21.500	2,062,603
2022-08-12	21.764	21.831	21.453	21.487	21.487	2,425,499
2022-08-11	21.838	21.919	21.541	21.757	21.757	2,227,104
2022-08-10	21.473	21.899	21.351	21.784	21.784	2,037,220
2022-08-09	22.351	22.351	21.541	21.703	21.703	3,719,684
2022-08-08	21.568	22.399	21.318	22.378	22.378	4,348,092
2022-08-05	21.865	22.068	21.223	21.818	21.818	3,942,697
2022-08-04	21.142	21.460	20.946	21.135	21.135	2,095,847
2022-08-03	20.926	21.743	20.831	20.993	20.993	3,871,107
2022-08-02	21.311	21.514	20.365	20.804	20.804	2,997,888

← NewerPage 17 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.