Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 603859.SHG stock page

Nancal Energy-Saving Tech Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-0916.48716.83116.36516.48716.3961,847,244
2022-05-0616.50716.92616.28416.54716.4562,852,660
2022-05-0516.30417.09515.95317.00716.9133,829,226
2022-04-2915.27716.20315.17616.04115.9523,503,605
2022-04-2815.13515.50014.73014.93214.8502,849,297
2022-04-2714.31115.45314.08115.43215.3475,717,328
2022-04-2615.06115.25714.08114.36514.2863,284,013
2022-04-2516.57416.59515.06115.06114.9784,881,336
2022-04-2217.12817.43216.63516.73716.6443,564,685
2022-04-2117.63518.06117.12817.21017.1152,727,030
2022-04-2018.24318.36517.57417.83117.7332,755,464
2022-04-1918.58818.63517.67618.18218.0822,961,036
2022-04-1818.37818.61517.66918.54718.4452,073,924
2022-04-1518.85118.93218.27718.50718.4052,500,312
2022-04-1419.25019.67618.87218.96018.8553,006,149
2022-04-1318.97319.14918.57418.87218.7681,499,953
2022-04-1218.61519.05418.39219.02018.9151,748,916
2022-04-1119.55419.55418.48718.60818.5052,522,364
2022-04-0819.71619.71619.02719.51419.4062,925,789
2022-04-0720.87820.87819.46019.58119.4734,901,301
2022-04-0621.48021.48020.47320.72320.6092,435,342
2022-04-0121.62221.73021.13521.33121.2132,005,213
2022-03-3122.31122.43221.62221.69621.5762,333,490
2022-03-3022.43222.60122.16222.30422.1812,233,737
2022-03-2922.85123.22322.23022.40522.2822,592,516
2022-03-2822.67623.36522.29722.93922.8133,587,949
2022-03-2523.04123.51422.81122.87822.7522,310,380
2022-03-2423.37824.04722.96023.04122.9133,437,575
2022-03-2322.10823.54122.02023.39223.2635,387,493
2022-03-2222.80422.80421.68922.00721.8853,638,944
2022-03-2121.77021.96021.37221.62221.5021,741,183
2022-03-1821.82421.85821.29121.76421.6431,899,136
2022-03-1721.38522.12821.13521.87821.7582,750,559
2022-03-1621.18921.40519.91921.07420.9583,745,436
2022-03-1522.57422.63520.75020.77720.6623,590,184
2022-03-1423.30423.43222.62222.66922.5442,246,870
2022-03-1123.64923.77022.94623.75023.6191,704,086
2022-03-1024.16224.18923.67623.93923.8071,773,938
2022-03-0924.35824.51422.90523.62823.4982,858,324
2022-03-0824.85125.08824.00024.23024.0962,537,914
2022-03-0726.16926.28424.64924.85124.7142,416,600
2022-03-0426.64226.71626.12826.21026.0652,242,348
2022-03-0326.95327.01426.51426.95326.8041,557,996
2022-03-0227.36527.36526.62226.75726.6091,880,977
2022-03-0127.52027.68227.19627.44627.2941,716,576
2022-02-2826.93927.68926.49327.31827.1672,806,880
2022-02-2526.21627.06126.16927.02026.8713,187,595
2022-02-2426.26426.56825.60126.10125.9572,731,986
2022-02-2325.60126.47325.60126.45326.3072,414,028
2022-02-2226.12226.12225.12825.65525.5142,103,820
2022-02-2125.50726.27025.50726.16226.0182,043,276
2022-02-1825.00025.50724.99325.50725.366966,447
2022-02-1725.48025.66225.01425.14225.0031,535,486
2022-02-1625.52725.62825.25025.47325.3321,301,364
2022-02-1525.00025.37824.77025.30425.1651,167,647
2022-02-1425.13525.42624.83124.99324.8551,629,733
2022-02-1126.08126.14925.13525.25025.1112,786,248
2022-02-1026.81126.85825.94626.08125.9372,027,304
2022-02-0925.67626.95325.67626.89226.7442,568,540
2022-02-0825.98026.13525.29725.79725.6552,012,060
← NewerPage 19 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-240.1000 CNY
2020-06-080.0500 CNY
2019-06-120.0405 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.