Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	31.450	32.180	31.300	31.480	31.480	6,121,156
2025-01-17	31.370	31.980	31.000	31.370	31.370	5,468,516
2025-01-16	31.890	32.530	31.070	31.780	31.780	7,755,624
2025-01-15	32.290	32.290	31.530	31.810	31.810	7,391,048
2025-01-14	30.400	32.450	30.030	32.420	32.420	12,912,776
2025-01-13	30.270	31.600	29.900	30.310	30.310	9,753,048
2025-01-10	30.150	32.500	30.150	30.820	30.820	20,480,627
2025-01-09	27.600	30.790	27.460	30.790	30.790	16,412,104
2025-01-08	28.050	28.500	26.820	27.990	27.990	8,050,704
2025-01-07	27.100	28.370	27.100	28.260	28.260	7,580,412
2025-01-06	27.280	27.540	26.400	27.100	27.100	6,487,332
2025-01-03	29.400	29.560	27.310	27.340	27.340	8,811,092
2025-01-02	29.890	30.650	28.600	29.110	29.110	10,756,266
2024-12-31	30.890	31.170	29.380	29.900	29.900	8,102,732
2024-12-30	31.580	31.650	30.410	30.870	30.870	4,898,272
2024-12-27	30.960	32.490	30.960	31.440	31.440	10,083,560
2024-12-26	30.500	31.500	30.160	31.000	31.000	7,580,852
2024-12-25	31.630	31.640	29.920	30.510	30.510	7,247,604
2024-12-24	31.550	32.050	30.830	31.630	31.630	7,447,829
2024-12-23	33.300	33.340	30.770	31.050	31.050	16,499,242
2024-12-20	32.000	34.180	31.970	33.670	33.670	15,373,822
2024-12-19	31.200	32.680	31.110	32.300	32.300	14,983,438
2024-12-18	31.600	32.120	31.000	31.570	31.570	10,555,924
2024-12-17	33.560	33.780	31.450	31.600	31.600	15,133,318
2024-12-16	34.040	34.460	33.200	33.550	33.550	13,456,848
2024-12-13	36.010	36.500	34.250	34.420	34.420	20,633,649
2024-12-12	36.990	37.700	35.530	36.180	36.180	25,179,207
2024-12-11	35.770	37.730	34.250	37.000	37.000	32,777,748
2024-12-10	41.300	41.300	36.940	36.940	36.940	50,332,331
2024-12-09	38.810	41.040	37.680	41.040	41.040	55,407,438
2024-12-06	35.000	37.310	33.770	37.310	37.310	27,087,796
2024-12-05	30.450	33.920	30.180	33.920	33.920	29,755,674
2024-12-04	30.850	32.500	29.920	30.840	30.840	17,653,364
2024-12-03	30.080	32.220	29.770	31.290	31.290	20,047,191
2024-12-02	29.690	30.990	29.000	30.190	30.190	14,994,288
2024-11-29	28.810	30.350	28.110	29.690	29.690	19,996,718
2024-11-28	28.860	30.050	28.600	28.800	28.800	17,598,988
2024-11-27	27.560	29.060	26.210	28.860	28.860	23,290,186
2024-11-26	29.970	30.210	27.240	27.790	27.790	20,522,898
2024-11-25	30.340	30.510	28.710	30.240	30.240	17,885,188
2024-11-22	31.500	32.630	29.300	29.750	29.750	26,248,244
2024-11-21	35.000	36.420	31.730	31.960	31.960	41,304,106
2024-11-20	33.080	36.880	33.080	35.250	35.250	43,805,500
2024-11-19	34.300	36.850	32.280	34.000	34.000	45,507,810
2024-11-18	30.450	33.500	28.700	33.500	33.500	35,868,946
2024-11-15	30.810	33.020	30.250	30.450	30.450	32,433,293
2024-11-14	29.950	32.880	28.750	31.440	31.440	42,525,236
2024-11-13	29.800	30.700	27.580	29.890	29.890	33,852,523
2024-11-12	31.770	33.750	29.600	30.500	30.500	47,110,050
2024-11-11	34.000	37.700	31.610	31.770	31.770	55,554,458
2024-11-08	30.900	34.330	30.300	34.330	34.330	45,436,671
2024-11-07	31.590	33.140	27.900	31.210	31.210	60,915,457
2024-11-06	30.130	30.130	30.130	30.130	30.130	1,760,465
2024-11-05	27.390	27.390	27.390	27.390	27.390	1,212,633
2024-11-04	24.220	24.900	23.780	24.900	24.900	10,760,940
2024-11-01	20.760	22.640	20.760	22.640	22.640	26,824,215
2024-10-31	19.800	20.650	19.380	20.580	20.580	10,704,133
2024-10-30	20.000	20.720	19.640	19.910	19.910	9,964,870
2024-10-29	19.580	21.230	19.130	20.150	20.150	16,050,345
2024-10-28	19.570	19.990	19.350	19.900	19.900	6,830,372

← NewerPage 8 of 21 · 1,216 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.