Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	35.910	36.380	35.380	35.530	35.530	8,520,247
2025-07-18	35.510	38.000	35.510	36.390	36.390	14,141,664
2025-07-17	34.780	35.800	33.900	35.700	35.700	12,041,528
2025-07-16	33.700	35.970	33.700	34.840	34.840	18,964,751
2025-07-15	32.400	33.430	31.640	33.360	33.360	11,275,616
2025-07-14	32.230	32.690	31.980	32.440	32.440	4,601,254
2025-07-11	32.410	32.600	32.150	32.230	32.230	4,399,549
2025-07-10	32.840	32.880	31.780	32.750	32.750	7,988,493
2025-07-09	32.240	33.000	32.000	32.830	32.830	11,147,747
2025-07-08	32.000	32.880	31.610	32.240	32.240	9,196,277
2025-07-07	31.510	32.100	31.040	32.010	32.010	7,519,180
2025-07-04	31.900	32.330	31.400	31.760	31.760	8,294,281
2025-07-03	32.340	32.880	31.630	32.090	32.090	9,031,800
2025-07-02	33.050	33.140	31.620	32.280	32.280	13,804,305
2025-07-01	32.960	34.890	32.810	33.170	33.170	28,572,400
2025-06-30	29.760	32.320	29.740	32.320	32.320	12,152,308
2025-06-27	29.000	29.990	28.950	29.380	29.380	5,345,700
2025-06-26	29.600	30.700	29.000	29.120	29.120	8,290,913
2025-06-25	28.560	29.600	28.360	29.490	29.490	6,383,952
2025-06-24	27.750	28.600	27.750	28.570	28.570	3,693,816
2025-06-23	26.680	27.870	26.680	27.740	27.740	3,391,568
2025-06-20	28.140	28.170	27.050	27.120	27.120	4,076,541
2025-06-19	28.790	29.000	28.000	28.130	28.130	3,326,801
2025-06-18	28.840	28.880	28.300	28.700	28.700	2,139,937
2025-06-17	28.980	29.090	28.550	28.760	28.760	2,442,827
2025-06-16	28.180	29.480	28.000	29.000	29.000	5,683,869
2025-06-13	28.830	28.980	27.930	28.110	28.110	4,065,713
2025-06-12	29.250	29.250	28.750	29.000	29.000	2,953,676
2025-06-11	28.730	29.930	28.580	29.250	29.250	4,348,664
2025-06-10	29.600	29.800	28.510	28.860	28.860	3,896,032
2025-06-09	29.650	30.430	29.440	29.530	29.530	3,864,896
2025-06-06	29.640	29.800	29.280	29.440	29.440	3,049,100
2025-06-05	28.870	29.850	28.600	29.630	29.630	4,820,480
2025-06-04	28.680	29.040	28.440	28.780	28.780	2,296,520
2025-06-03	28.870	28.930	28.460	28.510	28.510	2,621,880
2025-05-30	29.180	29.180	28.700	28.880	28.880	3,159,100
2025-05-29	28.770	29.670	28.680	29.280	29.280	5,089,064
2025-05-28	29.050	29.520	28.360	28.680	28.680	3,331,032
2025-05-27	29.340	29.370	28.700	28.810	28.810	2,441,944
2025-05-26	28.710	29.300	28.450	29.240	29.240	3,299,688
2025-05-23	29.050	29.420	28.600	28.670	28.670	3,378,600
2025-05-22	29.010	29.650	28.910	29.150	29.150	3,120,228
2025-05-21	29.760	29.790	28.820	29.160	29.160	4,200,796
2025-05-20	29.990	30.080	29.540	29.760	29.760	3,074,500
2025-05-19	30.150	30.150	29.290	29.930	29.930	3,873,960
2025-05-16	30.190	30.450	29.870	30.080	30.080	3,247,384
2025-05-15	31.180	31.180	30.060	30.190	30.190	3,737,536
2025-05-14	31.690	31.830	31.010	31.200	31.200	3,940,548
2025-05-13	32.370	32.640	31.650	31.700	31.700	4,672,190
2025-05-12	30.870	32.150	30.580	31.900	31.900	7,091,440
2025-05-09	31.680	31.680	30.450	30.570	30.570	4,615,648
2025-05-08	31.400	31.850	31.110	31.510	31.510	4,773,502
2025-05-07	31.900	32.290	31.050	31.440	31.440	6,882,086
2025-05-06	31.150	31.660	30.800	31.460	31.460	5,297,428
2025-04-30	30.110	31.090	30.110	30.700	30.700	4,729,572
2025-04-29	30.020	30.700	29.800	30.190	30.190	3,876,120
2025-04-28	30.080	30.850	30.070	30.210	30.210	5,191,821
2025-04-25	29.200	30.790	28.810	30.030	30.030	7,961,576
2025-04-24	29.810	30.040	29.080	29.100	29.100	4,735,248
2025-04-23	29.280	30.440	29.270	29.770	29.770	5,757,248

← NewerPage 6 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.