Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.360 | 10.920 | 10.360 | 10.380 | 10.380 | 59,303,116 |
| 2024-07-26 | 10.910 | 11.090 | 10.330 | 10.420 | 10.420 | 72,989,440 |
| 2024-07-25 | 11.480 | 11.800 | 10.980 | 11.190 | 11.190 | 81,648,790 |
| 2024-07-24 | 11.100 | 12.870 | 10.900 | 12.000 | 12.000 | 110,982,521 |
| 2024-07-23 | 10.810 | 12.250 | 10.180 | 11.310 | 11.310 | 113,202,373 |
| 2024-07-22 | 8.940 | 10.680 | 8.940 | 10.680 | 10.680 | 67,977,022 |
| 2024-07-19 | 8.420 | 8.990 | 8.370 | 8.900 | 8.900 | 22,558,282 |
| 2024-07-18 | 8.420 | 8.450 | 8.110 | 8.360 | 8.360 | 8,908,200 |
| 2024-07-17 | 8.660 | 8.670 | 8.460 | 8.480 | 8.480 | 5,873,900 |
| 2024-07-16 | 8.570 | 8.700 | 8.440 | 8.650 | 8.650 | 6,168,800 |
| 2024-07-15 | 8.700 | 8.860 | 8.530 | 8.570 | 8.570 | 6,671,600 |
| 2024-07-12 | 8.700 | 8.750 | 8.610 | 8.690 | 8.690 | 7,001,389 |
| 2024-07-11 | 8.680 | 8.730 | 8.560 | 8.680 | 8.680 | 8,028,600 |
| 2024-07-10 | 8.460 | 8.610 | 8.440 | 8.480 | 8.480 | 6,078,600 |
| 2024-07-09 | 8.130 | 8.600 | 8.080 | 8.570 | 8.570 | 12,460,200 |
| 2024-07-08 | 8.290 | 8.480 | 8.100 | 8.150 | 8.150 | 7,466,945 |
| 2024-07-05 | 8.310 | 8.400 | 8.170 | 8.350 | 8.350 | 6,307,400 |
| 2024-07-04 | 8.640 | 8.710 | 8.310 | 8.310 | 8.310 | 8,244,300 |
| 2024-07-03 | 8.640 | 8.800 | 8.480 | 8.680 | 8.680 | 7,985,576 |
| 2024-07-02 | 8.650 | 8.790 | 8.560 | 8.640 | 8.640 | 6,743,044 |
| 2024-07-01 | 8.760 | 8.820 | 8.450 | 8.660 | 8.660 | 8,785,700 |
| 2024-06-28 | 8.660 | 9.020 | 8.610 | 8.730 | 8.730 | 10,329,200 |
| 2024-06-27 | 8.960 | 8.990 | 8.680 | 8.690 | 8.690 | 8,434,400 |
| 2024-06-26 | 8.450 | 9.040 | 8.260 | 8.980 | 8.980 | 12,697,450 |
| 2024-06-25 | 8.800 | 8.880 | 8.320 | 8.450 | 8.450 | 13,268,000 |
| 2024-06-24 | 9.180 | 9.280 | 8.770 | 8.800 | 8.800 | 12,659,182 |
| 2024-06-21 | 9.080 | 9.400 | 8.890 | 9.280 | 9.280 | 13,952,700 |
| 2024-06-20 | 9.410 | 9.690 | 9.280 | 9.300 | 9.300 | 21,637,812 |
| 2024-06-19 | 9.370 | 9.550 | 9.320 | 9.450 | 9.450 | 10,405,400 |
| 2024-06-18 | 9.360 | 9.500 | 9.270 | 9.430 | 9.430 | 11,071,555 |
| 2024-06-17 | 9.180 | 9.390 | 9.090 | 9.330 | 9.330 | 8,834,649 |
| 2024-06-14 | 9.400 | 9.420 | 9.120 | 9.240 | 9.240 | 8,765,800 |
| 2024-06-13 | 9.280 | 9.470 | 9.210 | 9.310 | 9.310 | 13,620,440 |
| 2024-06-12 | 9.170 | 9.340 | 9.100 | 9.280 | 9.280 | 11,995,400 |
| 2024-06-11 | 8.760 | 9.180 | 8.660 | 9.170 | 9.170 | 13,889,000 |
| 2024-06-07 | 8.770 | 8.990 | 8.630 | 8.780 | 8.780 | 10,218,800 |
| 2024-06-06 | 9.110 | 9.500 | 8.670 | 8.720 | 8.720 | 17,373,500 |
| 2024-06-05 | 9.070 | 9.370 | 9.000 | 9.030 | 9.030 | 11,032,933 |
| 2024-06-04 | 9.400 | 9.490 | 8.910 | 9.070 | 9.070 | 15,308,476 |
| 2024-06-03 | 9.420 | 9.650 | 9.310 | 9.490 | 9.490 | 13,669,244 |
| 2024-05-31 | 9.380 | 9.620 | 9.340 | 9.510 | 9.510 | 14,353,848 |
| 2024-05-30 | 9.120 | 9.540 | 9.030 | 9.450 | 9.450 | 16,802,782 |
| 2024-05-29 | 9.120 | 9.430 | 9.100 | 9.240 | 9.240 | 14,485,920 |
| 2024-05-28 | 9.230 | 9.880 | 9.090 | 9.360 | 9.360 | 27,379,893 |
| 2024-05-27 | 8.900 | 9.120 | 8.660 | 9.100 | 9.100 | 8,422,724 |
| 2024-05-24 | 9.100 | 9.230 | 8.870 | 8.870 | 8.870 | 7,560,000 |
| 2024-05-23 | 9.380 | 9.390 | 9.140 | 9.170 | 9.170 | 6,514,140 |
| 2024-05-22 | 9.270 | 9.400 | 9.210 | 9.380 | 9.380 | 6,050,600 |
| 2024-05-21 | 9.290 | 9.370 | 9.200 | 9.250 | 9.250 | 5,678,000 |
| 2024-05-20 | 9.300 | 9.530 | 9.210 | 9.380 | 9.380 | 8,883,600 |
| 2024-05-17 | 9.100 | 9.320 | 9.010 | 9.320 | 9.320 | 8,799,100 |
| 2024-05-16 | 9.070 | 9.230 | 9.050 | 9.090 | 9.090 | 7,372,600 |
| 2024-05-15 | 9.070 | 9.220 | 8.940 | 9.040 | 9.040 | 5,707,250 |
| 2024-05-14 | 9.190 | 9.330 | 9.060 | 9.110 | 9.110 | 6,391,420 |
| 2024-05-13 | 9.250 | 9.300 | 9.050 | 9.080 | 9.080 | 10,058,650 |
| 2024-05-10 | 9.690 | 9.740 | 9.360 | 9.380 | 9.380 | 14,304,483 |
| 2024-05-09 | 9.670 | 10.250 | 9.590 | 9.710 | 9.710 | 23,097,232 |
| 2024-05-08 | 9.700 | 9.730 | 9.350 | 9.380 | 9.380 | 8,169,675 |
| 2024-05-07 | 9.600 | 9.740 | 9.530 | 9.690 | 9.690 | 9,064,396 |
| 2024-05-06 | 9.800 | 9.910 | 9.650 | 9.650 | 9.650 | 11,057,202 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.