Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.720 | 9.880 | 9.600 | 9.720 | 9.720 | 12,072,535 |
| 2024-04-29 | 9.530 | 9.830 | 9.500 | 9.730 | 9.730 | 15,297,636 |
| 2024-04-26 | 8.940 | 9.570 | 8.840 | 9.480 | 9.480 | 18,857,334 |
| 2024-04-25 | 8.740 | 9.010 | 8.690 | 8.880 | 8.880 | 10,189,713 |
| 2024-04-24 | 8.470 | 8.810 | 8.470 | 8.800 | 8.800 | 11,118,354 |
| 2024-04-23 | 8.380 | 8.540 | 8.380 | 8.480 | 8.480 | 8,150,252 |
| 2024-04-22 | 8.220 | 8.410 | 7.950 | 8.330 | 8.330 | 8,066,700 |
| 2024-04-19 | 8.470 | 8.490 | 8.190 | 8.270 | 8.270 | 8,514,099 |
| 2024-04-18 | 8.690 | 8.720 | 8.410 | 8.500 | 8.500 | 9,544,021 |
| 2024-04-17 | 7.990 | 8.730 | 7.990 | 8.730 | 8.730 | 14,563,107 |
| 2024-04-16 | 8.740 | 8.740 | 7.840 | 7.850 | 7.850 | 15,523,227 |
| 2024-04-15 | 9.210 | 9.430 | 8.560 | 8.740 | 8.740 | 15,364,844 |
| 2024-04-12 | 9.310 | 9.510 | 9.250 | 9.290 | 9.290 | 5,252,008 |
| 2024-04-11 | 9.250 | 9.480 | 9.220 | 9.320 | 9.320 | 5,757,700 |
| 2024-04-10 | 9.650 | 9.720 | 9.210 | 9.330 | 9.330 | 9,091,399 |
| 2024-04-09 | 9.520 | 9.750 | 9.500 | 9.710 | 9.710 | 6,346,112 |
| 2024-04-08 | 9.910 | 9.950 | 9.500 | 9.530 | 9.530 | 8,997,100 |
| 2024-04-03 | 10.020 | 10.140 | 9.730 | 9.890 | 9.890 | 10,007,832 |
| 2024-04-02 | 10.210 | 10.220 | 9.920 | 9.980 | 9.980 | 9,624,345 |
| 2024-04-01 | 10.050 | 10.300 | 10.050 | 10.210 | 10.210 | 10,907,500 |
| 2024-03-29 | 10.000 | 10.170 | 9.750 | 10.040 | 10.040 | 8,788,800 |
| 2024-03-28 | 9.920 | 10.250 | 9.810 | 10.080 | 10.080 | 15,234,529 |
| 2024-03-27 | 10.860 | 10.870 | 9.800 | 9.910 | 9.910 | 23,377,820 |
| 2024-03-26 | 10.600 | 11.320 | 10.600 | 10.850 | 10.850 | 17,153,188 |
| 2024-03-25 | 11.290 | 11.300 | 10.630 | 10.680 | 10.680 | 29,135,714 |
| 2024-03-22 | 10.900 | 11.590 | 10.900 | 11.450 | 11.450 | 41,339,272 |
| 2024-03-21 | 11.000 | 11.410 | 10.930 | 11.040 | 11.040 | 26,632,782 |
| 2024-03-20 | 10.890 | 11.040 | 10.720 | 11.000 | 11.000 | 27,006,921 |
| 2024-03-19 | 10.410 | 11.600 | 10.330 | 11.070 | 11.070 | 46,839,804 |
| 2024-03-18 | 10.370 | 10.440 | 10.240 | 10.440 | 10.440 | 14,021,147 |
| 2024-03-15 | 10.220 | 10.300 | 10.020 | 10.290 | 10.290 | 12,418,401 |
| 2024-03-14 | 10.280 | 10.480 | 10.120 | 10.230 | 10.230 | 15,965,824 |
| 2024-03-13 | 10.350 | 10.530 | 10.270 | 10.390 | 10.390 | 24,062,919 |
| 2024-03-12 | 10.230 | 10.410 | 10.100 | 10.280 | 10.280 | 18,891,825 |
| 2024-03-11 | 9.970 | 10.150 | 9.900 | 10.140 | 10.140 | 15,354,505 |
| 2024-03-08 | 10.130 | 10.240 | 9.910 | 10.070 | 10.070 | 15,540,700 |
| 2024-03-07 | 10.040 | 10.580 | 10.040 | 10.050 | 10.050 | 27,849,710 |
| 2024-03-06 | 9.900 | 10.120 | 9.770 | 9.960 | 9.960 | 13,007,189 |
| 2024-03-05 | 10.230 | 10.260 | 9.970 | 10.030 | 10.030 | 13,355,087 |
| 2024-03-04 | 10.270 | 10.350 | 9.960 | 10.230 | 10.230 | 16,254,010 |
| 2024-03-01 | 10.100 | 10.250 | 10.010 | 10.250 | 10.250 | 21,452,730 |
| 2024-02-29 | 9.390 | 10.110 | 9.350 | 10.110 | 10.110 | 23,893,885 |
| 2024-02-28 | 10.300 | 10.530 | 9.480 | 9.490 | 9.490 | 32,901,144 |
| 2024-02-27 | 9.890 | 10.300 | 9.810 | 10.300 | 10.300 | 23,824,484 |
| 2024-02-26 | 9.920 | 10.260 | 9.840 | 9.930 | 9.930 | 21,694,207 |
| 2024-02-23 | 9.880 | 9.980 | 9.700 | 9.930 | 9.930 | 21,584,608 |
| 2024-02-22 | 9.460 | 9.880 | 9.420 | 9.880 | 9.880 | 23,818,565 |
| 2024-02-21 | 9.360 | 10.000 | 9.160 | 9.590 | 9.590 | 28,753,170 |
| 2024-02-20 | 9.510 | 9.630 | 9.220 | 9.500 | 9.500 | 24,091,779 |
| 2024-02-19 | 9.490 | 10.500 | 9.290 | 9.720 | 9.720 | 39,406,969 |
| 2024-02-08 | 7.490 | 9.060 | 7.490 | 9.060 | 9.060 | 19,230,351 |
| 2024-02-07 | 7.280 | 7.750 | 7.230 | 7.550 | 7.550 | 16,171,294 |
| 2024-02-06 | 6.720 | 7.390 | 6.480 | 7.280 | 7.280 | 16,914,648 |
| 2024-02-05 | 7.300 | 7.350 | 6.450 | 6.500 | 6.500 | 17,634,136 |
| 2024-02-02 | 7.900 | 8.050 | 7.140 | 7.420 | 7.420 | 9,991,619 |
| 2024-02-01 | 7.860 | 8.070 | 7.710 | 7.900 | 7.900 | 7,599,959 |
| 2024-01-31 | 8.460 | 8.560 | 7.910 | 7.970 | 7.970 | 9,949,390 |
| 2024-01-30 | 8.810 | 8.960 | 8.520 | 8.540 | 8.540 | 6,310,647 |
| 2024-01-29 | 9.280 | 9.410 | 8.900 | 8.900 | 8.900 | 7,996,779 |
| 2024-01-26 | 9.410 | 9.520 | 9.330 | 9.350 | 9.350 | 5,822,908 |
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.