Nancal Energy-Saving Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19.350 | 19.790 | 19.300 | 19.550 | 19.550 | 7,055,986 |
| 2024-10-24 | 19.780 | 19.890 | 19.320 | 19.420 | 19.420 | 6,256,105 |
| 2024-10-23 | 20.150 | 20.150 | 19.630 | 19.760 | 19.760 | 9,201,874 |
| 2024-10-22 | 19.900 | 20.740 | 19.700 | 20.160 | 20.160 | 14,149,461 |
| 2024-10-21 | 18.900 | 19.450 | 18.650 | 19.120 | 19.120 | 9,603,508 |
| 2024-10-18 | 17.730 | 19.090 | 17.670 | 18.630 | 18.630 | 8,636,325 |
| 2024-10-17 | 18.000 | 18.310 | 17.820 | 17.850 | 17.850 | 5,562,857 |
| 2024-10-16 | 17.700 | 18.200 | 17.600 | 17.820 | 17.820 | 5,664,975 |
| 2024-10-15 | 18.580 | 18.950 | 18.130 | 18.190 | 18.190 | 6,904,994 |
| 2024-10-14 | 18.310 | 18.860 | 17.710 | 18.790 | 18.790 | 9,001,332 |
| 2024-10-11 | 19.880 | 19.890 | 18.030 | 18.340 | 18.340 | 9,739,487 |
| 2024-10-10 | 20.780 | 20.850 | 19.400 | 19.910 | 19.910 | 13,687,068 |
| 2024-10-09 | 20.340 | 21.970 | 19.580 | 20.790 | 20.790 | 18,536,573 |
| 2024-10-08 | 20.340 | 20.340 | 19.390 | 20.340 | 20.340 | 15,658,630 |
| 2024-09-30 | 17.800 | 18.490 | 17.310 | 18.490 | 18.490 | 14,639,232 |
| 2024-09-27 | 15.570 | 16.810 | 15.560 | 16.810 | 16.810 | 6,273,907 |
| 2024-09-26 | 14.900 | 15.480 | 14.830 | 15.480 | 15.480 | 6,057,008 |
| 2024-09-25 | 15.000 | 15.380 | 14.890 | 14.980 | 14.980 | 7,089,418 |
| 2024-09-24 | 14.540 | 14.870 | 14.280 | 14.870 | 14.870 | 8,367,852 |
| 2024-09-23 | 14.150 | 14.770 | 14.150 | 14.500 | 14.500 | 7,512,724 |
| 2024-09-20 | 14.210 | 14.460 | 13.930 | 14.070 | 14.070 | 4,381,804 |
| 2024-09-19 | 13.750 | 14.360 | 13.640 | 14.230 | 14.230 | 4,902,724 |
| 2024-09-18 | 13.730 | 13.800 | 13.280 | 13.640 | 13.640 | 3,671,961 |
| 2024-09-13 | 14.230 | 14.300 | 13.670 | 13.670 | 13.670 | 4,844,752 |
| 2024-09-12 | 14.160 | 14.480 | 14.160 | 14.200 | 14.200 | 2,574,072 |
| 2024-09-11 | 14.200 | 14.310 | 14.020 | 14.240 | 14.240 | 1,997,648 |
| 2024-09-10 | 14.070 | 14.440 | 13.740 | 14.280 | 14.280 | 3,829,691 |
| 2024-09-09 | 14.010 | 14.240 | 13.830 | 14.000 | 14.000 | 4,148,584 |
| 2024-09-06 | 14.680 | 14.750 | 14.110 | 14.140 | 14.140 | 4,134,828 |
| 2024-09-05 | 14.490 | 14.840 | 14.490 | 14.630 | 14.630 | 3,237,647 |
| 2024-09-04 | 14.390 | 14.750 | 14.270 | 14.540 | 14.540 | 3,661,337 |
| 2024-09-03 | 14.270 | 14.630 | 14.220 | 14.570 | 14.570 | 4,695,589 |
| 2024-09-02 | 15.090 | 15.220 | 14.220 | 14.220 | 14.220 | 6,439,068 |
| 2024-08-30 | 14.760 | 15.370 | 14.620 | 15.070 | 15.070 | 5,544,354 |
| 2024-08-29 | 14.010 | 14.870 | 13.880 | 14.730 | 14.730 | 7,006,147 |
| 2024-08-28 | 14.120 | 14.350 | 13.780 | 14.100 | 14.100 | 4,994,573 |
| 2024-08-27 | 14.560 | 14.600 | 14.050 | 14.130 | 14.130 | 4,951,652 |
| 2024-08-26 | 15.120 | 15.150 | 14.350 | 14.560 | 14.560 | 6,247,236 |
| 2024-08-23 | 15.030 | 15.050 | 14.300 | 14.740 | 14.740 | 9,180,460 |
| 2024-08-22 | 15.910 | 16.110 | 15.460 | 15.500 | 15.500 | 2,968,716 |
| 2024-08-21 | 15.980 | 16.250 | 15.810 | 15.910 | 15.910 | 2,568,564 |
| 2024-08-20 | 16.670 | 16.690 | 15.900 | 16.020 | 16.020 | 4,290,586 |
| 2024-08-19 | 16.730 | 17.120 | 16.680 | 16.690 | 16.690 | 2,473,893 |
| 2024-08-16 | 16.850 | 17.050 | 16.770 | 16.810 | 16.810 | 2,623,376 |
| 2024-08-15 | 16.640 | 17.060 | 16.440 | 16.820 | 16.820 | 3,331,772 |
| 2024-08-14 | 16.950 | 17.030 | 16.630 | 16.640 | 16.640 | 2,256,744 |
| 2024-08-13 | 16.770 | 16.940 | 16.600 | 16.940 | 16.940 | 2,033,518 |
| 2024-08-12 | 16.860 | 17.030 | 16.700 | 16.770 | 16.770 | 3,613,260 |
| 2024-08-09 | 17.490 | 17.620 | 17.060 | 17.100 | 17.100 | 2,977,746 |
| 2024-08-08 | 17.500 | 17.550 | 16.970 | 17.330 | 17.330 | 3,649,656 |
| 2024-08-07 | 17.580 | 17.860 | 17.360 | 17.610 | 17.610 | 4,107,048 |
| 2024-08-06 | 17.490 | 17.690 | 17.220 | 17.660 | 17.660 | 4,396,844 |
| 2024-08-05 | 17.720 | 18.040 | 17.090 | 17.100 | 17.100 | 4,233,756 |
| 2024-08-02 | 18.300 | 18.520 | 17.800 | 17.910 | 17.910 | 4,610,136 |
| 2024-08-01 | 18.540 | 18.750 | 18.330 | 18.480 | 18.480 | 4,691,048 |
| 2024-07-31 | 17.380 | 18.550 | 17.320 | 18.400 | 18.400 | 6,132,260 |
| 2024-07-30 | 16.850 | 17.600 | 16.720 | 17.380 | 17.380 | 4,145,000 |
| 2024-07-29 | 17.120 | 17.130 | 16.710 | 16.940 | 16.940 | 2,886,796 |
| 2024-07-26 | 16.670 | 17.160 | 16.570 | 17.120 | 17.120 | 3,194,290 |
| 2024-07-25 | 16.480 | 17.020 | 16.300 | 16.670 | 16.670 | 3,070,848 |
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.