Nancal Energy-Saving Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.000	38.820	34.700	38.820	38.820	7,140,462
2026-10-16	36.090	36.600	34.970	35.290	35.290	3,289,700
2026-10-15	35.190	36.880	35.100	35.420	35.420	3,501,468
2026-10-14	37.250	37.670	36.610	36.660	36.660	3,302,326
2026-10-13	36.010	38.430	35.750	37.500	37.500	5,333,060
2026-10-12	36.550	37.290	35.600	36.570	36.570	3,829,390
2026-10-09	35.640	37.150	33.340	36.830	36.830	7,753,100
2026-10-08	37.890	37.890	34.990	35.720	35.720	5,183,888
2026-09-30	38.450	38.500	37.630	37.710	37.710	2,621,600
2026-09-29	38.380	38.920	38.000	38.160	38.160	3,204,284
2026-09-28	40.130	40.180	38.000	38.380	38.380	4,808,696
2026-09-24	40.850	41.090	40.020	40.130	40.130	3,716,234
2026-09-23	40.400	41.660	39.860	41.090	41.090	7,843,388
2026-09-22	39.400	40.920	39.260	40.400	40.400	8,864,901
2026-09-21	38.760	39.400	38.560	39.050	39.050	5,801,147
2026-09-18	38.390	39.050	38.260	38.650	38.650	5,268,757
2026-09-17	38.500	39.170	37.580	37.960	37.960	5,245,600
2026-09-16	38.000	38.980	37.600	38.770	38.770	4,056,500
2026-09-15	37.760	39.070	37.760	38.360	38.360	5,142,000
2026-09-14	36.800	38.640	36.530	38.100	38.100	4,243,700
2026-09-11	36.800	37.410	36.350	37.320	37.320	4,095,430
2026-09-10	38.010	38.530	37.200	37.360	37.360	4,905,548
2026-09-09	39.300	39.330	38.210	38.480	38.480	6,227,500
2026-09-08	38.310	40.210	38.150	39.430	39.430	9,792,570
2026-09-07	37.820	38.420	37.650	38.200	38.200	4,769,700
2026-09-04	38.150	39.580	37.550	37.850	37.850	8,401,652
2026-09-03	38.500	38.780	37.420	37.770	37.770	3,848,556
2026-09-02	38.010	38.660	37.800	37.850	37.850	4,503,148
2026-09-01	38.660	39.740	38.500	38.640	38.640	5,927,342
2026-08-31	36.800	39.330	36.380	38.880	38.880	7,531,469
2026-08-28	37.880	38.940	37.410	37.440	37.440	9,031,342
2026-08-27	36.550	37.300	36.500	37.240	37.240	4,180,700
2026-08-26	37.420	37.550	36.150	36.580	36.580	5,376,970
2026-08-25	36.700	37.770	36.430	37.610	37.610	3,653,968
2026-08-24	37.800	38.020	36.500	37.200	37.200	4,091,055
2026-08-21	38.000	38.180	37.070	38.020	38.020	3,625,031
2026-08-20	38.950	39.440	37.800	38.080	38.080	4,349,944
2026-08-19	41.450	41.450	38.250	38.310	38.310	9,107,934
2026-08-18	42.120	42.230	41.210	41.820	41.820	5,062,164
2026-08-17	41.670	42.430	41.000	42.300	42.300	5,567,920
2026-08-14	41.660	42.340	40.890	41.790	41.790	6,297,352
2026-08-13	42.500	43.580	41.620	41.650	41.650	8,443,890
2026-08-12	43.000	43.150	42.180	42.500	42.500	5,261,260
2026-08-11	43.100	43.150	42.000	42.480	42.480	6,751,130
2026-08-10	42.700	43.390	41.980	43.030	43.030	6,771,798
2026-08-07	43.000	43.430	41.560	42.560	42.560	11,986,925
2026-08-06	42.130	45.000	42.090	43.450	43.450	15,669,457
2026-08-05	42.000	44.650	41.570	42.950	42.950	14,408,040
2026-08-04	40.240	42.250	39.800	41.900	41.900	10,798,171
2026-08-03	39.480	41.950	39.280	40.100	40.100	11,567,384
2026-07-31	38.690	41.080	37.500	40.200	40.200	14,997,658
2026-07-30	36.000	37.950	35.500	37.510	37.510	11,998,404
2026-07-29	35.930	36.350	34.810	35.990	35.990	6,000,248
2026-07-28	36.580	37.010	35.740	35.920	35.920	5,545,968
2026-07-27	34.600	36.620	34.450	36.580	36.580	6,663,119
2026-07-24	34.820	35.410	34.530	34.750	34.750	4,629,100
2026-07-23	36.100	36.340	34.790	35.720	35.720	7,125,674
2026-07-22	37.000	37.380	35.580	35.980	35.980	9,131,906
2026-07-21	35.400	37.410	33.330	37.410	37.410	10,283,323
2026-07-20	38.160	38.340	34.220	35.320	35.320	9,796,642

Page 1 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.