Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42.540	43.110	42.220	42.880	42.880	5,904,292
2025-10-20	42.990	43.380	42.000	42.530	42.530	6,527,727
2025-10-17	43.880	44.150	41.790	41.830	41.830	9,757,419
2025-10-16	45.410	45.600	43.640	44.390	44.390	11,564,999
2025-10-15	45.210	46.210	44.450	45.720	45.720	10,392,592
2025-10-14	47.670	49.260	44.680	44.830	44.830	18,741,149
2025-10-13	45.650	50.480	45.200	47.680	47.680	21,124,456
2025-10-10	50.800	50.990	47.760	47.870	47.870	23,635,584
2025-10-09	47.980	52.920	47.870	51.730	51.730	32,941,295
2025-09-30	51.850	51.900	47.400	48.110	48.110	26,621,842
2025-09-29	44.670	49.130	44.670	49.130	49.130	17,962,338
2025-09-26	45.700	46.300	44.600	44.660	44.660	12,118,684
2025-09-25	47.000	48.830	45.870	46.400	46.400	18,495,958
2025-09-24	45.860	47.300	45.030	46.940	46.940	13,259,073
2025-09-23	46.100	47.180	44.660	46.640	46.640	18,035,440
2025-09-22	44.320	46.070	44.300	45.040	45.040	10,368,560
2025-09-19	46.000	46.250	44.430	44.550	44.550	13,573,873
2025-09-18	46.930	48.700	45.530	45.990	45.990	18,579,485
2025-09-17	47.700	47.750	45.900	46.930	46.930	14,226,995
2025-09-16	44.500	48.490	44.320	47.690	47.690	19,814,607
2025-09-15	45.310	45.580	43.860	44.600	44.600	14,638,502
2025-09-12	45.230	47.100	44.660	46.270	46.270	18,956,743
2025-09-11	43.230	45.450	42.310	45.190	45.190	17,136,993
2025-09-10	44.130	44.340	42.600	42.760	42.760	10,746,615
2025-09-09	44.550	45.600	43.230	43.630	43.630	16,418,034
2025-09-08	42.840	44.670	42.500	43.940	43.940	12,926,972
2025-09-05	42.960	43.790	42.400	43.450	43.450	12,645,429
2025-09-04	44.240	44.900	41.690	42.960	42.960	13,468,076
2025-09-03	45.000	45.680	43.880	44.240	44.240	13,408,237
2025-09-02	45.980	46.460	44.140	45.290	45.290	21,164,144
2025-09-01	47.000	47.600	45.200	45.910	45.910	24,471,935
2025-08-29	50.250	51.330	46.140	46.550	46.550	33,490,138
2025-08-28	52.940	52.940	47.720	50.260	50.260	48,815,735
2025-08-27	53.020	53.020	53.020	53.020	53.020	12,264,221
2025-08-26	46.660	48.200	46.600	48.200	48.200	6,055,174
2025-08-25	42.050	43.850	42.050	43.820	43.820	15,889,551
2025-08-22	40.120	41.880	39.910	41.590	41.590	10,586,956
2025-08-21	40.700	41.220	39.780	40.120	40.120	10,243,500
2025-08-20	42.600	42.790	40.660	41.030	41.030	15,057,196
2025-08-19	42.600	44.170	42.600	43.210	43.210	13,678,552
2025-08-18	41.210	44.120	40.930	43.170	43.170	16,951,292
2025-08-15	40.250	41.460	40.040	41.060	41.060	13,886,944
2025-08-14	40.120	40.700	39.600	39.920	39.920	13,175,515
2025-08-13	40.950	41.620	39.960	40.180	40.180	12,125,172
2025-08-12	41.750	41.770	39.800	40.670	40.670	14,949,372
2025-08-11	40.620	43.060	40.410	42.000	42.000	14,775,712
2025-08-08	42.580	42.880	39.510	40.190	40.190	23,001,708
2025-08-07	44.280	44.950	42.200	43.380	43.380	21,778,309
2025-08-06	43.660	44.840	42.800	44.300	44.300	24,321,904
2025-08-05	43.980	46.870	42.590	43.100	43.100	36,714,774
2025-08-04	39.200	42.610	38.400	42.610	42.610	20,131,160
2025-08-01	36.850	38.950	36.660	38.740	38.740	18,389,392
2025-07-31	35.560	37.950	35.560	36.500	36.500	13,117,158
2025-07-30	37.060	37.450	35.280	35.650	35.650	9,743,292
2025-07-29	36.900	37.170	36.550	36.910	36.910	4,961,108
2025-07-28	37.600	37.630	36.510	37.120	37.120	6,958,637
2025-07-25	37.210	38.260	37.000	37.150	37.150	8,795,622
2025-07-24	37.390	37.790	36.800	37.130	37.130	7,812,188
2025-07-23	35.490	37.680	35.350	37.510	37.510	16,826,037
2025-07-22	35.280	37.950	35.280	35.780	35.780	13,993,336

← NewerPage 5 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.