Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.100	9.440	9.030	9.420	9.420	6,790,669
2024-01-24	9.020	9.130	8.710	9.100	9.100	6,931,045
2024-01-23	8.970	9.090	8.870	9.010	9.010	5,672,943
2024-01-22	9.610	9.670	8.900	9.000	9.000	8,045,793
2024-01-19	9.790	9.880	9.620	9.650	9.650	4,359,000
2024-01-18	9.730	9.890	9.450	9.790	9.790	8,002,576
2024-01-17	10.100	10.120	9.800	9.800	9.800	4,409,369
2024-01-16	10.140	10.260	9.940	10.120	10.120	5,468,368
2024-01-15	10.100	10.300	10.020	10.180	10.180	4,616,534
2024-01-12	10.300	10.330	10.110	10.110	10.110	4,368,302
2024-01-11	10.000	10.390	9.980	10.320	10.320	6,032,047
2024-01-10	10.140	10.210	9.880	10.040	10.040	6,076,847
2024-01-09	10.300	10.410	10.160	10.200	10.200	5,461,267
2024-01-08	10.610	10.610	10.220	10.220	10.220	7,248,237
2024-01-05	10.800	10.920	10.550	10.590	10.590	6,571,512
2024-01-04	11.030	11.080	10.800	10.820	10.820	4,903,189
2024-01-03	11.150	11.270	10.950	11.040	11.040	5,588,200
2024-01-02	11.260	11.330	11.200	11.210	11.210	5,041,600
2023-12-29	11.110	11.330	11.050	11.290	11.290	5,990,913
2023-12-28	10.770	11.180	10.710	11.110	11.110	7,517,226
2023-12-27	10.730	10.880	10.720	10.800	10.800	4,371,300
2023-12-26	11.120	11.150	10.680	10.720	10.720	9,582,750
2023-12-25	11.100	11.270	11.050	11.150	11.150	4,184,087
2023-12-22	11.380	11.430	11.110	11.130	11.130	7,932,195
2023-12-21	11.290	11.450	11.120	11.400	11.400	8,744,292
2023-12-20	11.640	11.660	11.380	11.380	11.380	5,574,700
2023-12-19	11.330	11.720	11.230	11.630	11.630	8,533,607
2023-12-18	11.690	11.810	11.320	11.360	11.360	11,045,656
2023-12-15	12.050	12.130	11.770	11.810	11.810	10,650,406
2023-12-14	12.360	12.440	12.050	12.060	12.060	14,412,733
2023-12-13	12.290	12.510	12.280	12.310	12.310	22,756,135
2023-12-12	11.900	13.250	11.810	12.580	12.580	37,689,793
2023-12-11	11.700	11.970	11.430	11.930	11.930	13,365,224
2023-12-08	11.550	11.720	11.430	11.540	11.540	8,609,307
2023-12-07	11.520	11.590	11.400	11.540	11.540	6,828,198
2023-12-06	11.470	11.650	11.470	11.520	11.520	5,372,628
2023-12-05	11.900	11.930	11.510	11.530	11.530	8,306,212
2023-12-04	12.010	12.100	11.880	11.890	11.890	7,279,800
2023-12-01	11.760	12.090	11.640	12.070	12.070	7,157,815
2023-11-30	11.930	11.970	11.630	11.740	11.740	6,731,798
2023-11-29	12.100	12.320	11.960	11.970	11.970	6,561,399
2023-11-28	11.950	12.130	11.880	12.030	12.030	5,114,301
2023-11-27	11.860	12.040	11.860	11.990	11.990	5,645,100
2023-11-24	12.300	12.330	11.900	11.910	11.910	7,514,901
2023-11-23	12.210	12.330	12.100	12.290	12.290	5,897,272
2023-11-22	12.440	12.520	12.230	12.230	12.230	6,912,700
2023-11-21	12.560	12.820	12.460	12.480	12.480	9,946,600
2023-11-20	12.560	12.650	12.450	12.600	12.600	6,181,700
2023-11-17	12.500	12.620	12.440	12.530	12.530	5,830,900
2023-11-16	12.680	12.710	12.460	12.500	12.500	7,057,884
2023-11-15	12.830	12.910	12.660	12.730	12.730	9,555,405
2023-11-14	12.420	12.850	12.410	12.760	12.760	11,839,000
2023-11-13	12.700	12.800	12.560	12.630	12.630	14,630,412
2023-11-10	12.390	12.540	12.300	12.440	12.440	7,766,107
2023-11-09	12.580	12.650	12.330	12.400	12.400	8,232,329
2023-11-08	12.570	12.810	12.450	12.530	12.530	10,995,941
2023-11-07	12.400	12.610	12.390	12.580	12.580	10,024,808
2023-11-06	12.380	12.500	12.290	12.440	12.440	11,493,307
2023-11-03	11.850	12.400	11.850	12.310	12.310	14,841,018
2023-11-02	12.030	12.120	11.810	11.810	11.810	6,335,777

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.