Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	39.920	41.130	39.500	40.850	40.850	7,739,448
2026-04-17	39.660	39.970	39.180	39.690	39.690	4,368,596
2026-04-16	38.750	39.670	38.500	39.660	39.660	6,432,396
2026-04-15	38.950	39.400	38.250	38.350	38.350	4,495,644
2026-04-14	38.860	38.950	38.280	38.720	38.720	4,522,600
2026-04-13	38.000	38.430	37.750	38.100	38.100	2,857,296
2026-04-10	38.390	38.670	38.120	38.320	38.320	4,407,100
2026-04-09	38.050	38.130	37.650	37.840	37.840	4,454,840
2026-04-08	36.630	38.960	36.630	38.820	38.820	7,478,044
2026-04-07	35.510	36.030	35.450	35.770	35.770	2,229,900
2026-04-03	36.300	36.500	35.420	35.550	35.550	2,413,310
2026-04-02	37.290	37.290	35.810	36.180	36.180	3,736,348
2026-04-01	36.950	37.360	36.720	37.290	37.290	3,703,730
2026-03-31	37.380	37.380	36.200	36.240	36.240	3,067,776
2026-03-30	36.270	37.150	36.060	36.900	36.900	3,774,372
2026-03-27	36.360	37.360	36.200	37.200	37.200	2,691,000
2026-03-26	37.610	38.100	36.700	36.950	36.950	4,977,937
2026-03-25	36.550	37.650	36.550	37.600	37.600	4,968,674
2026-03-24	36.820	36.950	35.780	36.490	36.490	6,634,596
2026-03-23	38.000	38.270	35.790	36.100	36.100	7,826,920
2026-03-20	40.060	40.250	38.800	38.850	38.850	3,870,300
2026-03-19	40.450	40.670	39.920	39.930	39.930	4,367,512
2026-03-18	40.210	41.170	40.100	41.100	41.100	3,999,944
2026-03-17	41.200	41.370	40.100	40.130	40.130	3,771,939
2026-03-16	40.700	40.850	39.920	40.680	40.680	4,472,768
2026-03-13	41.270	41.560	40.700	40.800	40.800	4,530,320
2026-03-12	42.400	42.690	41.250	41.590	41.590	5,348,624
2026-03-11	42.990	43.530	42.460	42.500	42.500	5,977,160
2026-03-10	43.840	44.260	42.900	43.200	43.200	6,367,900
2026-03-09	42.330	43.600	41.350	42.990	42.990	6,853,444
2026-03-06	43.300	44.180	43.020	43.510	43.510	4,994,800
2026-03-05	44.200	44.490	43.170	43.430	43.430	6,116,744
2026-03-04	42.300	43.900	42.130	42.630	42.630	7,770,964
2026-03-03	47.600	48.000	43.880	43.880	43.880	15,224,768
2026-03-02	51.010	51.820	48.200	48.750	48.750	16,582,824
2026-02-27	48.530	49.800	47.970	48.910	48.910	8,645,284
2026-02-26	47.530	49.390	47.000	48.880	48.880	11,426,658
2026-02-25	47.400	48.600	47.170	47.460	47.460	6,334,200
2026-02-24	48.610	48.800	45.700	47.790	47.790	15,276,942
2026-02-13	47.920	49.100	47.680	48.600	48.600	11,659,500
2026-02-12	46.010	48.340	46.000	48.280	48.280	11,187,165
2026-02-11	46.150	46.560	45.860	46.000	46.000	4,935,700
2026-02-10	46.360	46.600	45.620	46.090	46.090	5,733,200
2026-02-09	46.000	46.300	45.170	46.140	46.140	6,367,648
2026-02-06	45.030	45.800	44.500	44.950	44.950	6,089,992
2026-02-05	46.200	46.800	45.410	45.610	45.610	7,756,830
2026-02-04	47.980	48.400	46.060	47.160	47.160	10,550,996
2026-02-03	46.550	47.980	46.260	47.950	47.950	8,911,220
2026-02-02	47.680	48.150	45.900	45.970	45.970	7,906,800
2026-01-30	47.510	48.110	46.400	47.840	47.840	9,616,791
2026-01-29	47.800	50.630	47.520	47.800	47.800	15,092,986
2026-01-28	49.300	50.100	48.110	48.210	48.210	8,603,256
2026-01-27	48.920	49.690	47.610	49.300	49.300	9,807,252
2026-01-26	51.820	51.990	48.500	49.200	49.200	14,349,409
2026-01-23	49.850	51.490	49.380	51.080	51.080	14,792,720
2026-01-22	49.750	50.310	49.040	49.550	49.550	10,216,244
2026-01-21	48.750	50.690	48.670	49.770	49.770	13,262,770
2026-01-20	51.500	52.290	49.080	49.700	49.700	16,845,100
2026-01-19	50.650	52.750	50.180	50.990	50.990	15,352,068
2026-01-16	51.000	53.930	51.000	51.420	51.420	26,386,382

← NewerPage 3 of 21 · 1,212 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.