Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.149	26.541	25.682	25.946	25.803	2,688,462
2022-01-28	26.520	26.892	25.797	25.865	25.722	2,971,122
2022-01-27	27.284	27.932	26.237	26.311	26.166	3,664,222
2022-01-26	27.284	27.737	26.554	27.243	27.093	3,143,039
2022-01-25	27.818	28.074	27.142	27.250	27.100	2,205,642
2022-01-24	27.324	28.919	27.169	28.176	28.020	3,521,782
2022-01-21	28.101	28.243	27.095	27.264	27.113	2,838,986
2022-01-20	28.561	29.054	27.824	28.243	28.087	3,952,624
2022-01-19	29.047	29.446	28.378	28.682	28.524	3,214,092
2022-01-18	29.054	29.932	28.635	29.128	28.968	4,960,211
2022-01-17	28.000	29.122	27.966	28.953	28.793	4,517,571
2022-01-14	27.872	28.439	27.669	27.905	27.751	3,399,710
2022-01-13	27.851	28.487	27.507	28.122	27.966	5,497,501
2022-01-12	27.365	27.892	26.831	27.547	27.395	4,333,940
2022-01-11	26.824	28.689	26.358	27.115	26.965	7,455,423
2022-01-10	26.074	26.737	25.757	26.480	26.334	2,518,690
2022-01-07	26.655	26.878	26.047	26.081	25.937	2,432,380
2022-01-06	26.095	26.885	26.081	26.622	26.475	2,046,449
2022-01-05	26.655	27.210	26.115	26.149	26.004	3,500,496
2022-01-04	26.818	27.189	26.547	26.554	26.408	2,743,328
2021-12-31	26.419	27.027	26.223	26.818	26.670	3,910,974
2021-12-30	26.716	27.074	26.460	26.608	26.461	2,902,732
2021-12-29	26.034	27.149	25.885	26.770	26.623	5,032,000
2021-12-28	25.737	26.324	25.257	26.257	26.112	4,433,784
2021-12-27	23.878	26.115	23.764	25.493	25.353	7,275,532
2021-12-24	24.324	24.662	23.784	23.878	23.747	2,647,835
2021-12-23	24.480	24.662	24.000	24.419	24.284	3,707,727
2021-12-22	24.858	24.912	24.155	24.595	24.459	3,089,944
2021-12-21	24.324	24.696	23.987	24.588	24.452	4,305,024
2021-12-20	25.000	25.223	24.291	24.338	24.204	6,318,268
2021-12-17	26.777	27.743	25.764	25.960	25.816	4,864,345
2021-12-16	26.014	27.284	26.014	26.946	26.797	4,264,412
2021-12-15	25.615	26.743	25.561	25.987	25.843	3,022,308
2021-12-14	26.230	26.250	25.601	25.730	25.588	1,782,956
2021-12-13	26.068	26.655	25.439	26.250	26.105	3,784,029
2021-12-10	26.351	26.554	25.912	26.068	25.924	2,112,700
2021-12-09	26.966	27.027	26.507	26.561	26.414	1,662,632
2021-12-08	25.628	27.399	25.446	26.885	26.737	4,585,336
2021-12-07	26.014	26.608	25.358	25.669	25.527	2,888,664
2021-12-06	26.804	27.149	26.169	26.311	26.166	2,752,356
2021-12-03	27.297	27.622	26.655	26.804	26.656	3,749,297
2021-12-02	27.655	28.000	27.034	27.237	27.086	3,942,733
2021-12-01	27.797	28.041	26.696	27.689	27.536	7,552,086
2021-11-30	25.723	28.223	25.682	27.824	27.671	12,295,100
2021-11-29	25.345	26.000	25.101	25.723	25.581	2,966,781
2021-11-26	26.250	26.250	25.358	25.601	25.460	3,274,529
2021-11-25	25.750	26.419	25.554	26.250	26.105	6,246,601
2021-11-24	25.811	26.811	25.385	25.595	25.453	8,786,847
2021-11-23	24.615	25.912	24.615	25.838	25.695	8,910,609
2021-11-22	24.777	25.007	24.466	24.784	24.647	3,271,984
2021-11-19	24.730	24.966	24.378	24.777	24.640	3,884,852
2021-11-18	25.000	25.365	24.676	24.777	24.640	4,397,196
2021-11-17	23.885	25.304	23.885	25.128	24.990	7,184,026
2021-11-16	24.034	24.595	23.737	23.878	23.747	3,118,083
2021-11-15	24.162	24.723	23.723	24.068	23.935	3,619,069
2021-11-12	23.703	24.311	23.622	24.257	24.123	2,974,742
2021-11-11	23.838	23.987	23.615	23.932	23.800	2,256,877
2021-11-10	23.831	24.324	23.737	24.128	23.995	2,079,709
2021-11-09	24.054	24.304	23.615	23.845	23.713	2,693,896
2021-11-08	24.324	24.527	23.514	24.054	23.921	2,744,660

← NewerPage 20 of 21 · 1,217 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.