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
2022-02-0726.14926.54125.68225.94625.8032,688,462
2022-01-2826.52026.89225.79725.86525.7222,971,122
2022-01-2727.28427.93226.23726.31126.1663,664,222
2022-01-2627.28427.73726.55427.24327.0933,143,039
2022-01-2527.81828.07427.14227.25027.1002,205,642
2022-01-2427.32428.91927.16928.17628.0203,521,782
2022-01-2128.10128.24327.09527.26427.1132,838,986
2022-01-2028.56129.05427.82428.24328.0873,952,624
2022-01-1929.04729.44628.37828.68228.5243,214,092
2022-01-1829.05429.93228.63529.12828.9684,960,211
2022-01-1728.00029.12227.96628.95328.7934,517,571
2022-01-1427.87228.43927.66927.90527.7513,399,710
2022-01-1327.85128.48727.50728.12227.9665,497,501
2022-01-1227.36527.89226.83127.54727.3954,333,940
2022-01-1126.82428.68926.35827.11526.9657,455,423
2022-01-1026.07426.73725.75726.48026.3342,518,690
2022-01-0726.65526.87826.04726.08125.9372,432,380
2022-01-0626.09526.88526.08126.62226.4752,046,449
2022-01-0526.65527.21026.11526.14926.0043,500,496
2022-01-0426.81827.18926.54726.55426.4082,743,328
2021-12-3126.41927.02726.22326.81826.6703,910,974
2021-12-3026.71627.07426.46026.60826.4612,902,732
2021-12-2926.03427.14925.88526.77026.6235,032,000
2021-12-2825.73726.32425.25726.25726.1124,433,784
2021-12-2723.87826.11523.76425.49325.3537,275,532
2021-12-2424.32424.66223.78423.87823.7472,647,835
2021-12-2324.48024.66224.00024.41924.2843,707,727
2021-12-2224.85824.91224.15524.59524.4593,089,944
2021-12-2124.32424.69623.98724.58824.4524,305,024
2021-12-2025.00025.22324.29124.33824.2046,318,268
2021-12-1726.77727.74325.76425.96025.8164,864,345
2021-12-1626.01427.28426.01426.94626.7974,264,412
2021-12-1525.61526.74325.56125.98725.8433,022,308
2021-12-1426.23026.25025.60125.73025.5881,782,956
2021-12-1326.06826.65525.43926.25026.1053,784,029
2021-12-1026.35126.55425.91226.06825.9242,112,700
2021-12-0926.96627.02726.50726.56126.4141,662,632
2021-12-0825.62827.39925.44626.88526.7374,585,336
2021-12-0726.01426.60825.35825.66925.5272,888,664
2021-12-0626.80427.14926.16926.31126.1662,752,356
2021-12-0327.29727.62226.65526.80426.6563,749,297
2021-12-0227.65528.00027.03427.23727.0863,942,733
2021-12-0127.79728.04126.69627.68927.5367,552,086
2021-11-3025.72328.22325.68227.82427.67112,295,100
2021-11-2925.34526.00025.10125.72325.5812,966,781
2021-11-2626.25026.25025.35825.60125.4603,274,529
2021-11-2525.75026.41925.55426.25026.1056,246,601
2021-11-2425.81126.81125.38525.59525.4538,786,847
2021-11-2324.61525.91224.61525.83825.6958,910,609
2021-11-2224.77725.00724.46624.78424.6473,271,984
2021-11-1924.73024.96624.37824.77724.6403,884,852
2021-11-1825.00025.36524.67624.77724.6404,397,196
2021-11-1723.88525.30423.88525.12824.9907,184,026
2021-11-1624.03424.59523.73723.87823.7473,118,083
2021-11-1524.16224.72323.72324.06823.9353,619,069
2021-11-1223.70324.31123.62224.25724.1232,974,742
2021-11-1123.83823.98723.61523.93223.8002,256,877
2021-11-1023.83124.32423.73724.12823.9952,079,709
2021-11-0924.05424.30423.61523.84523.7132,693,896
2021-11-0824.32424.52723.51424.05423.9212,744,660
← NewerPage 20 of 21 · 1,212 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.