Nancal Energy-Saving Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 24.243 | 24.764 | 23.919 | 24.527 | 24.392 | 4,878,318 |
| 2021-11-04 | 23.642 | 23.878 | 23.291 | 23.872 | 23.740 | 1,927,849 |
| 2021-11-03 | 23.797 | 23.899 | 23.351 | 23.622 | 23.491 | 1,414,021 |
| 2021-11-02 | 23.932 | 24.291 | 23.487 | 23.845 | 23.713 | 2,755,333 |
| 2021-11-01 | 23.392 | 24.189 | 22.973 | 23.926 | 23.794 | 3,614,752 |
| 2021-10-29 | 22.162 | 23.378 | 21.892 | 23.331 | 23.202 | 3,984,604 |
| 2021-10-28 | 22.230 | 22.385 | 21.662 | 22.203 | 22.080 | 1,262,884 |
| 2021-10-27 | 22.318 | 22.757 | 21.689 | 22.182 | 22.060 | 3,081,508 |
| 2021-10-26 | 22.905 | 22.905 | 22.426 | 22.547 | 22.423 | 1,451,483 |
| 2021-10-25 | 22.865 | 23.034 | 22.520 | 22.818 | 22.692 | 1,442,717 |
| 2021-10-22 | 23.054 | 23.061 | 22.838 | 22.973 | 22.846 | 912,568 |
| 2021-10-21 | 23.128 | 23.345 | 22.905 | 23.061 | 22.934 | 1,030,080 |
| 2021-10-20 | 23.324 | 23.493 | 23.101 | 23.216 | 23.088 | 1,715,006 |
| 2021-10-19 | 23.182 | 23.270 | 22.865 | 22.939 | 22.813 | 1,121,100 |
| 2021-10-18 | 22.973 | 23.210 | 22.838 | 23.182 | 23.055 | 1,093,449 |
| 2021-10-15 | 23.324 | 23.324 | 22.838 | 22.987 | 22.860 | 1,465,316 |
| 2021-10-14 | 23.176 | 23.405 | 22.851 | 23.331 | 23.202 | 898,576 |
← NewerPage 21 of 21 · 1,217 trading days
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.