Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	29.360	29.600	29.000	29.160	29.160	3,652,568
2025-04-21	28.000	29.480	27.840	29.350	29.350	6,470,936
2025-04-18	27.840	28.090	27.260	27.990	27.990	5,045,168
2025-04-17	27.700	28.460	27.520	27.840	27.840	3,394,764
2025-04-16	28.460	28.760	27.610	27.930	27.930	4,898,300
2025-04-15	28.480	28.660	27.740	28.650	28.650	5,366,080
2025-04-14	28.300	29.090	28.260	28.370	28.370	5,279,768
2025-04-11	27.030	28.460	27.000	28.020	28.020	6,564,903
2025-04-10	28.110	28.520	27.550	27.620	27.620	8,278,688
2025-04-09	25.800	27.890	23.840	27.200	27.200	13,738,128
2025-04-08	26.010	28.600	25.750	26.060	26.060	13,573,332
2025-04-07	28.760	29.660	28.610	28.610	28.610	3,484,900
2025-04-03	32.120	32.750	31.630	31.790	31.790	4,547,496
2025-04-02	32.580	33.100	32.350	32.780	32.780	2,817,596
2025-04-01	32.820	33.000	32.400	32.650	32.650	3,605,952
2025-03-31	32.550	32.970	31.350	32.690	32.690	7,917,663
2025-03-28	33.390	33.750	32.510	32.820	32.820	6,101,744
2025-03-27	33.960	34.550	33.500	33.610	33.610	8,144,028
2025-03-26	32.910	33.950	32.890	33.790	33.790	7,227,980
2025-03-25	33.020	33.700	32.700	32.890	32.890	6,839,344
2025-03-24	33.750	33.930	32.200	33.320	33.320	9,297,808
2025-03-21	34.700	34.800	33.240	33.580	33.580	12,334,404
2025-03-20	35.550	36.100	34.950	35.000	35.000	11,155,827
2025-03-19	37.800	37.900	35.590	35.780	35.780	16,850,140
2025-03-18	38.190	38.690	37.400	38.020	38.020	13,906,549
2025-03-17	38.000	39.950	37.600	38.430	38.430	23,089,510
2025-03-14	37.000	39.390	35.560	38.750	38.750	35,436,583
2025-03-13	34.590	38.050	34.520	36.580	36.580	34,490,948
2025-03-12	35.180	35.570	34.500	34.590	34.590	10,558,908
2025-03-11	33.760	35.720	33.710	34.530	34.530	11,158,428
2025-03-10	35.250	35.380	34.000	34.600	34.600	11,700,476
2025-03-07	36.500	36.980	34.800	35.260	35.260	26,364,843
2025-03-06	33.650	35.720	33.360	35.720	35.720	16,988,615
2025-03-05	32.080	32.950	31.800	32.470	32.470	6,438,156
2025-03-04	31.350	33.010	31.310	32.400	32.400	8,675,095
2025-03-03	32.900	33.400	31.810	32.120	32.120	10,018,253
2025-02-28	35.000	35.080	31.750	31.830	31.830	16,200,308
2025-02-27	37.880	37.880	34.330	35.150	35.150	24,248,576
2025-02-26	33.650	37.020	33.260	37.020	37.020	20,916,016
2025-02-25	33.500	34.190	33.260	33.650	33.650	9,428,173
2025-02-24	35.380	35.390	33.450	34.090	34.090	12,585,568
2025-02-21	35.600	35.650	33.900	35.180	35.180	18,622,116
2025-02-20	34.550	36.020	33.880	35.440	35.440	14,870,752
2025-02-19	33.020	34.780	32.900	34.500	34.500	13,589,206
2025-02-18	34.880	35.260	32.910	33.030	33.030	13,074,678
2025-02-17	34.720	35.890	34.170	35.500	35.500	14,902,556
2025-02-14	34.690	35.250	34.070	34.720	34.720	12,345,792
2025-02-13	35.700	35.700	34.120	34.480	34.480	15,054,630
2025-02-12	35.300	36.350	35.000	35.850	35.850	13,706,593
2025-02-11	35.850	36.300	34.600	35.440	35.440	17,786,753
2025-02-10	37.300	38.080	35.800	35.940	35.940	21,873,774
2025-02-07	36.800	38.080	35.800	36.970	36.970	17,972,601
2025-02-06	36.950	37.630	35.680	37.350	37.350	19,264,707
2025-02-05	37.000	38.310	36.510	36.850	36.850	22,161,676
2025-01-27	37.300	37.980	35.480	36.030	36.030	26,481,416
2025-01-24	33.150	35.860	33.150	35.860	35.860	22,013,948
2025-01-23	32.290	33.830	31.910	32.600	32.600	13,081,792
2025-01-22	30.820	32.550	30.550	32.240	32.240	12,757,020
2025-01-21	31.500	32.000	30.890	30.980	30.980	8,966,628
2025-01-20	31.450	32.180	31.300	31.480	31.480	6,121,156

← NewerPage 7 of 21 · 1,215 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.