Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.160	14.290	13.940	14.070	14.070	10,485,650
2023-05-04	14.300	14.420	13.990	14.140	14.140	13,634,304
2023-04-28	13.850	14.370	13.850	14.360	14.360	16,898,960
2023-04-27	13.850	14.120	13.810	13.860	13.860	14,560,927
2023-04-26	13.730	14.150	13.660	13.900	13.900	22,441,054
2023-04-25	14.920	14.980	14.200	14.300	14.300	19,122,177
2023-04-24	15.300	15.430	14.840	14.920	14.920	17,850,328
2023-04-21	16.410	16.450	15.240	15.290	15.290	29,434,230
2023-04-20	16.450	16.670	16.340	16.400	16.400	17,694,837
2023-04-19	16.560	16.860	16.440	16.550	16.550	19,439,873
2023-04-18	17.110	17.160	16.460	16.620	16.620	24,775,007
2023-04-17	17.630	17.850	17.130	17.230	17.230	21,010,016
2023-04-14	17.380	17.760	16.980	17.620	17.620	29,130,804
2023-04-13	18.070	18.170	17.230	17.280	17.280	34,182,883
2023-04-12	17.840	18.150	17.550	18.010	18.010	25,399,483
2023-04-11	17.610	18.180	17.580	17.860	17.860	28,959,334
2023-04-10	18.880	19.000	17.550	17.620	17.620	47,857,171
2023-04-07	19.040	19.380	18.630	18.900	18.900	41,374,316
2023-04-06	18.480	19.660	18.420	18.980	18.980	66,282,452
2023-04-04	18.910	19.980	18.900	18.960	18.960	72,553,491
2023-04-03	18.930	19.500	18.640	19.300	19.300	70,856,021
2023-03-31	18.800	19.500	18.410	18.440	18.440	68,225,661
2023-03-30	18.280	19.460	18.200	18.870	18.870	77,736,611
2023-03-29	17.830	18.500	17.460	18.450	18.450	55,627,605
2023-03-28	17.590	18.860	17.400	18.120	18.120	74,619,245
2023-03-27	17.350	17.540	17.000	17.430	17.430	24,801,015
2023-03-24	17.600	17.600	17.080	17.350	17.350	34,283,775
2023-03-23	17.070	17.690	17.000	17.650	17.650	48,180,498
2023-03-22	17.150	17.150	16.750	17.090	17.090	22,376,889
2023-03-21	17.250	17.250	16.900	17.050	17.050	22,352,432
2023-03-20	16.770	17.090	16.580	17.080	17.080	31,227,858
2023-03-17	16.540	16.860	16.290	16.740	16.740	23,160,306
2023-03-16	16.640	17.100	16.500	16.530	16.530	24,678,080
2023-03-15	16.500	16.850	16.360	16.650	16.650	21,657,481
2023-03-14	16.690	16.710	15.830	16.360	16.360	27,770,516
2023-03-13	16.580	16.850	16.450	16.780	16.780	20,779,777
2023-03-10	17.130	17.650	16.760	16.890	16.890	42,777,818
2023-03-09	16.360	17.270	16.360	17.130	17.130	32,894,467
2023-03-08	16.180	16.750	16.110	16.570	16.570	16,350,288
2023-03-07	17.000	17.300	16.370	16.380	16.380	24,090,932
2023-03-06	16.800	16.950	16.490	16.950	16.950	28,953,740
2023-03-03	16.240	16.960	16.230	16.790	16.790	40,244,962
2023-03-02	16.200	16.300	15.960	15.980	15.980	14,132,380
2023-03-01	16.100	16.250	15.930	16.240	16.240	15,331,627
2023-02-28	15.750	16.040	15.700	15.980	15.980	9,428,777
2023-02-27	16.140	16.180	15.630	15.690	15.690	13,308,476
2023-02-24	16.200	16.270	15.900	16.130	16.130	11,187,022
2023-02-23	16.400	16.410	15.970	16.040	16.040	12,796,971
2023-02-22	16.190	16.450	16.000	16.430	16.430	12,556,901
2023-02-21	16.340	16.590	16.150	16.360	16.360	14,928,751
2023-02-20	16.000	16.380	15.860	16.340	16.340	18,435,082
2023-02-17	17.250	17.330	16.140	16.170	16.170	35,466,833
2023-02-16	16.910	17.830	16.640	17.210	17.210	51,987,362
2023-02-15	16.670	17.050	16.620	17.000	17.000	19,938,350
2023-02-14	17.100	17.390	16.780	16.810	16.810	22,700,113
2023-02-13	16.810	17.050	16.560	17.010	17.010	22,502,207
2023-02-10	16.990	17.380	16.710	16.820	16.820	29,249,721
2023-02-09	16.080	17.130	15.970	16.970	16.970	35,241,238
2023-02-08	16.900	17.370	16.200	16.230	16.230	36,943,995
2023-02-07	16.850	17.800	16.550	17.120	17.120	48,978,791

← NewerPage 15 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.