Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.000	16.600	15.950	16.500	16.500	26,838,983
2023-02-03	16.010	16.320	15.820	16.270	16.270	29,998,541
2023-02-02	15.510	16.840	15.490	16.000	16.000	45,339,025
2023-02-01	15.100	15.440	15.070	15.440	15.440	18,485,679
2023-01-31	15.380	15.450	15.060	15.100	15.100	13,895,550
2023-01-30	15.100	15.300	15.100	15.180	15.180	17,226,283
2023-01-20	14.990	15.110	14.910	15.060	15.060	10,721,348
2023-01-19	14.530	15.020	14.480	14.900	14.900	14,373,844
2023-01-18	14.960	14.960	14.530	14.570	14.570	12,296,685
2023-01-17	14.940	15.130	14.820	14.840	14.840	10,438,887
2023-01-16	14.740	14.980	14.630	14.830	14.830	12,381,606
2023-01-13	15.040	15.180	14.740	14.890	14.890	11,655,851
2023-01-12	14.850	14.970	14.710	14.880	14.880	11,465,010
2023-01-11	14.630	15.280	14.490	15.060	15.060	21,406,855
2023-01-10	14.430	14.780	14.430	14.630	14.630	10,648,887
2023-01-09	14.480	14.740	14.380	14.480	14.480	6,860,511
2023-01-06	14.530	14.750	14.430	14.470	14.470	9,269,121
2023-01-05	14.480	14.680	14.280	14.600	14.600	10,888,120
2023-01-04	14.350	14.990	14.310	14.550	14.550	18,364,594
2023-01-03	13.970	14.250	13.830	14.210	14.210	8,771,022
2022-12-30	13.920	14.060	13.890	13.950	13.950	5,179,103
2022-12-29	14.010	14.190	13.860	13.880	13.880	7,361,626
2022-12-28	14.310	14.350	13.900	13.950	13.950	10,039,007
2022-12-27	13.920	14.280	13.810	14.280	14.280	10,227,253
2022-12-26	13.630	14.070	13.600	13.900	13.900	9,201,061
2022-12-23	13.700	13.850	13.420	13.620	13.620	7,303,608
2022-12-22	13.950	14.080	13.610	13.660	13.660	6,894,398
2022-12-21	14.200	14.260	13.780	13.900	13.900	8,574,600
2022-12-20	14.030	14.370	14.000	14.170	14.170	8,408,784
2022-12-19	14.620	14.690	14.040	14.100	14.100	12,911,210
2022-12-16	15.130	15.250	14.630	14.690	14.690	14,781,583
2022-12-15	14.780	15.480	14.600	15.230	15.230	18,958,293
2022-12-14	15.160	15.480	14.890	14.960	14.960	18,591,445
2022-12-13	15.600	15.670	14.820	14.830	14.830	30,311,389
2022-12-12	15.920	16.470	15.590	16.100	16.100	16,461,754
2022-12-09	16.250	16.570	16.150	16.170	16.170	18,482,345
2022-12-08	16.200	16.300	15.830	16.150	16.150	15,048,482
2022-12-07	16.450	16.690	16.110	16.290	16.290	19,697,600
2022-12-06	16.200	17.000	16.200	16.690	16.690	33,062,690
2022-12-05	15.790	16.180	15.550	16.170	16.170	16,443,276
2022-12-02	15.700	16.080	15.700	15.730	15.730	12,361,871
2022-12-01	16.000	16.300	15.810	15.900	15.900	18,075,120
2022-11-30	15.960	16.560	15.790	15.910	15.910	26,027,176
2022-11-29	15.200	15.580	15.120	15.490	15.490	13,659,844
2022-11-28	15.200	15.600	15.070	15.120	15.120	15,379,337
2022-11-25	15.510	16.190	15.400	15.720	15.720	17,068,534
2022-11-24	15.900	16.040	15.600	15.610	15.610	17,302,569
2022-11-23	16.310	16.750	15.900	16.040	16.040	25,732,497
2022-11-22	16.150	17.330	16.130	16.660	16.660	44,604,138
2022-11-21	15.700	16.140	15.630	15.980	15.980	17,934,853
2022-11-18	16.200	16.540	15.830	15.870	15.870	31,234,895
2022-11-17	15.190	16.790	14.960	16.520	16.520	47,080,918
2022-11-16	15.260	15.270	14.920	15.020	15.020	14,750,304
2022-11-15	14.450	15.200	14.440	15.160	15.160	23,179,449
2022-11-14	14.590	14.860	14.400	14.500	14.500	10,015,318
2022-11-11	14.810	15.000	14.580	14.590	14.590	14,040,624
2022-11-10	14.610	14.790	14.450	14.500	14.500	10,042,373
2022-11-09	14.920	14.990	14.680	14.690	14.690	9,301,577
2022-11-08	14.920	15.060	14.730	14.940	14.940	10,133,998
2022-11-07	14.900	15.140	14.800	14.830	14.830	15,049,741

← NewerPage 16 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.