Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	39.880	40.110	37.180	37.370	37.370	10,304,590
2026-07-16	40.860	41.970	40.010	40.120	40.120	8,280,081
2026-07-15	41.730	42.200	40.580	40.660	40.660	6,773,944
2026-07-14	40.800	41.800	39.500	41.720	41.720	9,401,016
2026-07-13	45.100	45.200	41.090	41.090	41.090	14,329,356
2026-07-10	45.000	47.900	44.000	45.660	45.660	14,700,977
2026-07-09	44.800	45.360	42.640	45.250	45.250	12,766,763
2026-07-08	46.000	46.000	43.850	44.660	44.660	12,583,400
2026-07-07	48.500	50.670	45.890	46.160	46.160	15,178,800
2026-07-06	52.000	53.330	48.280	48.500	48.500	23,222,900
2026-07-03	51.000	54.430	49.900	52.300	52.300	26,625,444
2026-07-02	54.590	55.400	50.880	50.880	50.880	30,523,500
2026-07-01	51.650	52.780	51.650	52.780	52.780	5,567,548
2026-06-30	45.710	48.190	45.200	47.980	47.980	13,226,181
2026-06-29	47.000	48.700	44.670	45.640	45.640	15,452,065
2026-06-26	48.400	49.000	46.300	46.910	46.910	16,106,500
2026-06-25	50.110	50.390	47.530	48.370	48.370	22,554,912
2026-06-24	48.860	51.500	48.500	50.880	50.880	20,757,212
2026-06-23	52.180	52.500	48.810	49.650	49.650	23,558,313
2026-06-22	52.920	55.270	51.220	52.570	52.570	35,484,051
2026-06-18	51.300	53.390	49.800	52.900	52.900	37,354,697
2026-06-17	50.550	52.940	49.890	50.770	50.770	20,518,940
2026-06-16	51.060	52.490	50.580	51.200	51.200	24,196,340
2026-06-15	51.370	53.100	49.500	51.790	51.790	30,151,549
2026-06-12	48.700	55.650	47.300	51.410	51.410	51,750,628
2026-06-11	55.000	55.660	51.890	51.890	51.890	12,511,668
2026-06-10	52.310	58.000	52.310	57.650	57.650	45,558,142
2026-06-09	51.000	53.660	49.990	52.950	52.950	52,585,811
2026-06-08	45.450	49.870	45.450	49.870	49.780	39,105,749
2026-06-05	44.200	45.340	44.000	45.340	45.258	24,237,378
2026-06-04	41.690	41.960	41.000	41.220	41.146	6,752,259
2026-06-03	42.810	43.470	41.960	42.600	42.523	7,748,120
2026-06-02	44.380	44.840	42.590	43.290	43.212	9,008,720
2026-06-01	42.000	44.730	41.940	43.900	43.821	11,624,373
2026-05-29	45.550	45.580	41.220	41.590	41.590	13,539,720
2026-05-28	44.330	45.720	42.800	45.540	45.540	13,175,262
2026-05-27	45.800	46.290	44.180	44.430	44.430	11,716,531
2026-05-26	47.100	47.470	45.290	46.170	46.170	14,163,213
2026-05-25	46.000	48.750	46.000	47.250	47.250	19,258,896
2026-05-22	44.910	46.460	44.030	46.090	46.090	16,279,721
2026-05-21	46.350	47.140	44.670	44.670	44.670	18,870,327
2026-05-20	45.100	47.610	45.100	46.340	46.340	22,577,845
2026-05-19	45.970	47.560	44.790	45.300	45.300	29,813,776
2026-05-18	41.210	45.320	40.820	45.320	45.320	20,942,723
2026-05-15	39.980	43.100	39.560	41.200	41.200	11,336,672
2026-05-14	41.490	41.500	39.780	39.780	39.780	5,598,748
2026-05-13	40.510	41.450	39.730	41.210	41.210	6,582,409
2026-05-12	41.960	42.090	40.490	40.760	40.760	5,698,840
2026-05-11	42.230	42.400	41.500	41.930	41.930	6,232,632
2026-05-08	41.790	43.390	41.700	42.230	42.230	7,974,952
2026-05-07	41.500	41.970	40.410	41.790	41.790	7,754,628
2026-05-06	39.700	42.090	39.500	41.140	41.140	8,406,120
2026-04-30	38.980	39.550	38.740	39.200	39.200	3,743,344
2026-04-29	37.840	39.260	37.460	39.000	39.000	4,707,796
2026-04-28	39.450	39.450	37.650	37.840	37.840	6,036,596
2026-04-27	40.130	40.150	38.600	39.490	39.490	5,686,428
2026-04-24	40.800	40.800	39.340	40.190	40.190	5,728,728
2026-04-23	42.090	42.180	40.530	41.150	41.150	5,484,788
2026-04-22	41.350	42.120	41.210	41.800	41.800	5,506,748
2026-04-21	40.800	41.780	40.330	41.560	41.560	7,019,496

← NewerPage 2 of 5 · 242 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.