Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.970	12.150	11.910	12.010	12.010	7,499,108
2023-10-31	11.980	12.130	11.860	11.950	11.950	7,535,100
2023-10-30	11.510	12.080	11.400	12.030	12.030	15,148,300
2023-10-27	11.510	11.760	11.380	11.650	11.650	8,884,135
2023-10-26	11.730	11.920	11.460	11.610	11.610	9,630,163
2023-10-25	11.700	11.960	11.680	11.840	11.840	11,341,566
2023-10-24	11.280	11.700	10.880	11.630	11.630	12,530,585
2023-10-23	11.740	11.830	11.210	11.280	11.280	11,004,650
2023-10-20	12.120	12.290	11.790	11.810	11.810	13,296,354
2023-10-19	11.900	12.660	11.860	12.250	12.250	21,265,231
2023-10-18	12.230	12.390	11.990	11.990	11.990	8,040,694
2023-10-17	12.230	12.390	12.130	12.310	12.310	7,615,994
2023-10-16	12.390	12.430	12.100	12.150	12.150	6,662,960
2023-10-13	12.180	12.450	12.180	12.350	12.350	8,544,597
2023-10-12	12.290	12.370	12.180	12.290	12.290	7,099,000
2023-10-11	12.360	12.430	12.170	12.260	12.260	10,691,572
2023-10-10	11.860	12.430	11.820	12.280	12.280	15,278,827
2023-10-09	11.790	12.010	11.770	11.860	11.860	7,778,027
2023-09-28	11.450	11.780	11.440	11.760	11.760	8,530,959
2023-09-27	11.590	11.740	11.440	11.450	11.450	6,656,957
2023-09-26	11.720	11.750	11.510	11.620	11.620	5,020,372
2023-09-25	11.950	11.990	11.660	11.710	11.710	6,244,444
2023-09-22	11.540	11.960	11.520	11.940	11.940	7,793,300
2023-09-21	11.500	11.700	11.500	11.600	11.600	5,067,000
2023-09-20	11.630	11.810	11.550	11.560	11.560	4,522,346
2023-09-19	11.890	11.960	11.650	11.710	11.710	5,861,128
2023-09-18	11.970	12.080	11.890	11.930	11.930	4,937,372
2023-09-15	11.890	12.230	11.750	12.050	12.050	7,416,829
2023-09-14	12.090	12.160	11.770	11.850	11.850	6,364,700
2023-09-13	12.310	12.360	11.920	12.070	12.070	8,639,301
2023-09-12	12.410	12.500	12.310	12.380	12.380	5,655,500
2023-09-11	12.530	12.600	12.420	12.460	12.460	8,178,935
2023-09-08	12.280	12.600	12.270	12.540	12.540	8,535,645
2023-09-07	12.620	12.790	12.420	12.430	12.430	13,086,477
2023-09-06	12.260	12.790	12.250	12.760	12.760	17,449,100
2023-09-05	12.250	12.480	12.190	12.340	12.340	11,899,977
2023-09-04	12.000	12.260	11.940	12.260	12.260	10,278,536
2023-09-01	11.900	12.070	11.900	11.910	11.910	4,875,056
2023-08-31	11.900	12.030	11.770	11.990	11.990	9,924,867
2023-08-30	12.060	12.420	12.060	12.150	12.150	11,761,101
2023-08-29	11.740	12.100	11.660	12.050	12.050	8,466,471
2023-08-28	12.210	12.300	11.690	11.740	11.740	11,233,895
2023-08-25	11.890	11.890	11.400	11.480	11.480	8,456,139
2023-08-24	11.880	12.090	11.750	11.920	11.920	6,735,090
2023-08-23	12.300	12.300	11.840	11.850	11.850	7,678,822
2023-08-22	12.500	12.570	12.000	12.300	12.300	9,069,232
2023-08-21	12.630	12.780	12.410	12.410	12.410	4,205,582
2023-08-18	12.920	13.020	12.670	12.670	12.670	4,241,111
2023-08-17	12.870	12.990	12.700	12.960	12.960	5,044,100
2023-08-16	13.030	13.130	12.920	12.920	12.920	3,673,900
2023-08-15	13.260	13.300	12.930	13.030	13.030	4,821,000
2023-08-14	13.130	13.270	12.980	13.250	13.250	4,684,711
2023-08-11	13.510	13.540	13.180	13.200	13.200	5,678,400
2023-08-10	13.400	13.500	13.330	13.450	13.450	3,724,517
2023-08-09	13.580	13.670	13.380	13.430	13.430	5,404,900
2023-08-08	13.780	13.800	13.530	13.590	13.590	5,781,200
2023-08-07	13.670	13.760	13.590	13.750	13.750	6,919,658
2023-08-04	13.560	13.780	13.530	13.700	13.700	10,276,428
2023-08-03	13.610	13.620	13.440	13.530	13.530	5,073,200
2023-08-02	13.600	13.720	13.550	13.610	13.610	4,603,486

← NewerPage 13 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.