Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.580	13.710	13.540	13.660	13.660	5,829,441
2023-07-31	13.490	13.950	13.450	13.590	13.590	11,277,201
2023-07-28	13.200	13.540	13.110	13.490	13.490	6,544,408
2023-07-27	13.460	13.590	13.230	13.250	13.250	5,588,440
2023-07-26	13.550	13.630	13.400	13.420	13.420	6,359,188
2023-07-25	13.150	13.850	13.120	13.600	13.600	13,482,231
2023-07-24	13.250	13.330	12.980	13.020	13.020	8,016,411
2023-07-21	13.330	13.450	13.250	13.350	13.350	3,884,563
2023-07-20	13.640	13.670	13.320	13.330	13.330	7,309,163
2023-07-19	13.680	13.870	13.530	13.640	13.640	8,225,064
2023-07-18	13.490	13.890	13.490	13.760	13.760	12,449,895
2023-07-17	13.730	13.750	13.370	13.480	13.480	8,125,560
2023-07-14	13.780	13.970	13.630	13.730	13.730	13,341,739
2023-07-13	13.450	13.730	13.340	13.690	13.690	11,396,212
2023-07-12	13.630	13.680	13.310	13.340	13.340	8,254,305
2023-07-11	13.360	13.680	13.330	13.630	13.630	11,171,857
2023-07-10	13.260	13.350	13.110	13.300	13.300	4,284,779
2023-07-07	13.360	13.360	13.140	13.160	13.160	6,236,774
2023-07-06	13.430	13.620	13.350	13.390	13.390	6,285,302
2023-07-05	13.640	13.680	13.450	13.500	13.500	7,158,000
2023-07-04	13.480	13.750	13.410	13.650	13.650	10,366,378
2023-07-03	13.330	13.530	13.330	13.480	13.480	7,304,680
2023-06-30	13.130	13.380	13.080	13.300	13.300	6,117,192
2023-06-29	13.170	13.410	13.170	13.170	13.170	6,556,325
2023-06-28	13.420	13.460	12.910	13.160	13.160	12,102,856
2023-06-27	13.340	13.500	13.300	13.450	13.450	6,413,818
2023-06-26	13.870	13.920	13.350	13.350	13.350	13,143,066
2023-06-21	14.360	14.400	13.930	13.930	13.930	11,955,373
2023-06-20	14.380	14.550	14.270	14.400	14.400	12,655,118
2023-06-19	14.590	14.800	14.510	14.570	14.570	15,983,122
2023-06-16	14.400	14.460	14.250	14.410	14.410	11,390,398
2023-06-15	14.430	14.650	14.330	14.480	14.480	14,260,294
2023-06-14	14.360	14.450	14.200	14.250	14.250	10,108,404
2023-06-13	14.190	14.440	14.000	14.400	14.400	13,459,220
2023-06-12	14.090	14.140	13.980	14.100	14.100	7,931,405
2023-06-09	14.140	14.140	13.800	14.010	14.010	10,617,987
2023-06-08	14.290	14.340	13.900	13.970	13.970	11,907,688
2023-06-07	14.450	14.570	14.270	14.300	14.300	9,257,644
2023-06-06	14.880	14.910	14.320	14.330	14.330	13,276,930
2023-06-05	15.010	15.280	14.870	14.890	14.890	12,973,529
2023-06-02	15.320	15.470	15.040	15.060	15.060	17,561,803
2023-06-01	14.860	15.340	14.810	15.260	15.260	21,584,642
2023-05-31	14.570	15.090	14.530	15.000	15.000	18,698,899
2023-05-30	14.760	14.760	14.410	14.630	14.630	11,300,533
2023-05-29	14.620	14.810	14.610	14.760	14.760	11,194,055
2023-05-26	14.440	14.660	14.260	14.610	14.610	9,407,646
2023-05-25	14.380	14.600	14.120	14.390	14.390	9,876,825
2023-05-24	14.370	14.680	14.280	14.410	14.410	8,140,974
2023-05-23	14.810	14.820	14.420	14.420	14.420	11,025,876
2023-05-22	15.090	15.200	14.760	14.870	14.870	10,683,821
2023-05-19	14.860	15.250	14.730	15.120	15.120	16,803,635
2023-05-18	14.780	15.010	14.750	14.870	14.870	13,549,927
2023-05-17	14.520	14.760	14.500	14.690	14.690	9,546,100
2023-05-16	14.750	14.790	14.500	14.510	14.510	10,140,400
2023-05-15	14.720	14.790	14.460	14.760	14.760	10,610,621
2023-05-12	14.920	15.130	14.660	14.780	14.780	11,135,306
2023-05-11	15.150	15.340	14.820	14.870	14.870	13,942,638
2023-05-10	14.780	15.200	14.700	15.100	15.100	17,167,133
2023-05-09	14.460	15.380	14.450	15.000	15.000	32,662,404
2023-05-08	14.190	14.370	14.030	14.370	14.370	13,966,284

← NewerPage 14 of 21 · 1,219 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.