Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.905	22.122	21.270	21.628	21.628	2,691,963
2022-07-29	21.365	22.142	21.101	21.777	21.777	4,201,061
2022-07-28	21.142	21.419	21.034	21.216	21.216	2,405,241
2022-07-27	20.750	21.115	20.554	21.088	21.088	1,971,710
2022-07-26	20.541	20.737	20.243	20.737	20.737	1,690,617
2022-07-25	21.000	21.237	20.541	20.581	20.581	2,124,096
2022-07-22	21.372	21.804	20.811	21.142	21.142	3,465,075
2022-07-21	20.689	21.622	20.500	21.419	21.419	5,411,176
2022-07-20	20.270	20.851	19.953	20.696	20.696	4,071,176
2022-07-19	19.426	20.189	19.338	20.135	20.135	3,349,029
2022-07-18	19.608	19.628	19.182	19.534	19.534	2,896,855
2022-07-15	19.723	19.926	19.297	19.514	19.514	1,783,472
2022-07-14	19.128	19.885	19.101	19.723	19.723	2,141,343
2022-07-13	19.041	19.277	18.764	19.182	19.182	1,131,896
2022-07-12	19.041	19.365	18.791	18.966	18.966	1,556,664
2022-07-11	19.730	19.980	18.926	19.182	19.182	2,971,422
2022-07-08	20.068	20.331	19.696	19.730	19.730	1,997,436
2022-07-07	19.588	20.203	19.399	20.020	20.020	2,652,851
2022-07-06	19.385	20.068	19.257	19.527	19.527	2,959,054
2022-07-05	20.014	20.088	19.142	19.372	19.372	3,710,397
2022-07-04	20.216	20.257	19.851	20.014	20.014	2,505,196
2022-07-01	20.824	20.824	20.142	20.176	20.176	1,488,585
2022-06-30	19.966	20.818	19.966	20.514	20.514	2,217,484
2022-06-29	20.662	21.277	20.061	20.135	20.135	3,477,979
2022-06-28	20.520	20.662	20.210	20.662	20.662	1,735,493
2022-06-27	20.574	20.730	20.149	20.595	20.595	2,578,968
2022-06-24	20.608	20.797	20.020	20.588	20.588	2,120,193
2022-06-23	19.460	20.297	19.345	20.257	20.257	2,705,318
2022-06-22	19.905	20.203	19.385	19.547	19.547	2,492,682
2022-06-21	20.257	20.277	19.662	19.993	19.993	2,558,476
2022-06-20	20.324	20.581	20.101	20.318	20.318	2,752,999
2022-06-17	19.953	20.365	19.730	20.257	20.257	2,027,736
2022-06-16	20.135	20.527	19.926	20.061	20.061	2,052,261
2022-06-15	20.135	20.385	19.824	20.203	20.203	2,365,632
2022-06-14	20.270	20.270	19.480	20.122	20.122	3,174,896
2022-06-13	20.007	20.710	19.946	20.439	20.439	4,532,989
2022-06-10	19.250	20.432	19.237	20.216	20.216	3,280,624
2022-06-09	19.581	19.595	19.155	19.378	19.378	2,095,051
2022-06-08	19.642	19.858	19.257	19.642	19.642	2,435,932
2022-06-07	20.101	20.561	19.615	19.811	19.811	3,243,676
2022-06-06	19.791	20.358	19.669	20.169	20.169	3,696,424
2022-06-02	18.993	19.845	18.993	19.791	19.791	3,322,637
2022-06-01	18.932	19.405	18.824	19.237	19.237	4,184,288
2022-05-31	18.845	19.243	18.703	18.885	18.885	4,164,576
2022-05-30	18.088	18.987	18.014	18.966	18.966	5,685,957
2022-05-27	18.419	19.054	18.007	18.041	18.041	6,451,050
2022-05-26	18.953	18.953	18.243	18.378	18.378	6,174,724
2022-05-25	17.568	18.953	17.264	18.953	18.953	8,747,867
2022-05-24	18.115	18.176	17.230	17.230	17.230	1,753,684
2022-05-23	18.196	18.196	17.716	18.122	18.022	1,506,640
2022-05-20	17.878	18.074	17.750	18.054	17.955	1,836,598
2022-05-19	17.601	18.014	17.405	17.878	17.780	1,955,080
2022-05-18	17.581	17.939	17.574	17.851	17.753	2,572,684
2022-05-17	17.122	17.291	16.919	17.243	17.148	1,669,144
2022-05-16	17.770	17.926	16.845	17.000	16.906	2,739,332
2022-05-13	17.250	17.500	16.878	17.155	17.061	1,423,141
2022-05-12	17.074	17.243	16.946	17.128	17.034	1,400,140
2022-05-11	17.135	17.669	16.953	17.108	17.014	2,383,061
2022-05-10	16.216	17.230	15.960	17.128	17.034	2,205,044
2022-05-09	16.487	16.831	16.365	16.487	16.396	1,847,244

← NewerPage 18 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.