Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	55.000	55.200	52.730	52.730	52.730	21,458,948
2026-01-14	56.000	59.860	55.120	58.590	58.590	39,920,476
2026-01-13	55.000	57.800	51.000	54.420	54.420	40,919,111
2026-01-12	50.600	52.800	49.780	52.800	52.800	34,955,220
2026-01-09	44.850	49.560	44.850	48.000	48.000	26,766,037
2026-01-08	45.600	47.000	44.220	45.260	45.260	23,060,724
2026-01-07	44.100	44.570	43.300	44.000	44.000	15,800,632
2026-01-06	46.590	47.320	43.680	44.790	44.790	22,735,324
2026-01-05	43.980	44.910	43.100	44.220	44.220	21,537,732
2025-12-31	40.800	42.790	40.440	42.050	42.050	16,466,108
2025-12-30	40.200	41.300	40.000	40.210	40.210	7,213,692
2025-12-29	39.000	41.140	38.900	40.270	40.270	10,760,926
2025-12-26	39.360	39.460	38.500	38.990	38.990	5,925,900
2025-12-25	39.750	39.750	38.790	39.360	39.360	4,648,284
2025-12-24	37.810	39.650	37.810	39.440	39.440	8,189,116
2025-12-23	39.590	39.600	37.850	37.960	37.960	8,603,690
2025-12-22	39.260	40.070	39.180	39.430	39.430	3,379,864
2025-12-19	39.680	40.320	39.120	39.260	39.260	5,682,004
2025-12-18	39.600	40.660	39.560	40.030	40.030	8,910,639
2025-12-17	38.000	39.370	37.900	39.260	39.260	5,340,112
2025-12-16	38.970	38.970	37.680	38.150	38.150	4,269,744
2025-12-15	39.100	39.780	38.610	38.970	38.970	4,084,600
2025-12-12	38.860	39.400	38.390	39.400	39.400	3,643,388
2025-12-11	39.490	39.580	38.770	38.820	38.820	3,034,052
2025-12-10	40.000	40.000	39.100	39.460	39.460	2,837,176
2025-12-09	40.400	40.740	39.630	39.800	39.800	3,829,800
2025-12-08	40.260	41.280	40.000	40.330	40.330	5,572,588
2025-12-05	39.030	39.780	38.660	39.670	39.670	3,889,464
2025-12-04	38.860	39.190	38.450	38.850	38.850	3,373,900
2025-12-03	39.870	40.080	38.690	38.900	38.900	4,734,744
2025-12-02	40.350	40.660	39.660	40.070	40.070	4,077,556
2025-12-01	40.300	40.570	40.000	40.310	40.310	4,138,432
2025-11-28	40.050	40.730	39.930	40.380	40.380	3,435,418
2025-11-27	40.500	41.060	40.060	40.200	40.200	4,785,000
2025-11-26	40.870	41.490	40.380	40.690	40.690	5,228,212
2025-11-25	41.160	41.960	40.980	41.050	41.050	9,178,016
2025-11-24	38.570	41.670	37.820	41.100	41.100	12,608,784
2025-11-21	38.880	39.670	38.100	38.280	38.280	6,165,825
2025-11-20	39.800	40.230	39.110	39.480	39.480	4,344,472
2025-11-19	40.810	40.940	39.460	39.600	39.600	6,913,693
2025-11-18	40.160	41.880	40.040	40.880	40.880	9,891,460
2025-11-17	39.710	40.790	39.500	40.480	40.480	7,091,952
2025-11-14	39.770	40.050	39.380	39.380	39.380	4,238,900
2025-11-13	40.000	40.450	39.750	40.170	40.170	5,059,348
2025-11-12	40.420	40.610	39.250	39.810	39.810	6,543,400
2025-11-11	41.570	41.710	40.460	40.690	40.690	6,280,837
2025-11-10	42.210	42.510	40.840	41.370	41.370	7,938,064
2025-11-07	43.420	43.460	42.000	42.010	42.010	11,459,573
2025-11-06	44.760	44.830	43.100	43.840	43.840	8,347,828
2025-11-05	44.700	44.990	43.120	44.300	44.300	10,676,774
2025-11-04	46.650	46.970	45.010	45.620	45.620	11,072,440
2025-11-03	47.300	48.350	46.300	47.160	47.160	16,222,614
2025-10-31	44.430	48.000	44.160	46.770	46.770	20,008,843
2025-10-30	45.340	45.560	44.120	44.120	44.120	10,401,144
2025-10-29	46.140	46.780	44.850	45.680	45.680	14,773,547
2025-10-28	46.700	48.500	46.180	46.860	46.860	22,673,020
2025-10-27	45.670	46.790	45.130	45.890	45.890	10,340,000
2025-10-24	43.250	46.000	43.180	45.280	45.280	12,669,948
2025-10-23	42.100	43.200	41.730	43.120	43.120	8,161,800
2025-10-22	43.000	43.100	42.230	42.430	42.430	5,202,200

← NewerPage 4 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.