Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.350	15.490	15.050	15.080	15.080	21,818,506
2022-11-03	14.650	15.080	14.600	15.060	15.060	18,671,421
2022-11-02	14.900	15.180	14.730	14.820	14.820	17,966,261
2022-11-01	14.630	15.010	14.600	14.960	14.960	18,623,108
2022-10-31	14.150	15.150	14.130	14.880	14.880	23,830,759
2022-10-28	14.220	15.180	14.190	14.420	14.420	34,227,020
2022-10-27	13.990	14.290	13.830	14.060	14.060	12,513,153
2022-10-26	13.620	14.030	13.460	13.900	13.900	14,042,172
2022-10-25	13.420	13.670	12.880	13.450	13.450	15,359,796
2022-10-24	14.150	14.390	13.830	13.950	13.950	10,214,904
2022-10-21	14.180	14.270	13.860	13.980	13.980	9,946,804
2022-10-20	13.830	14.480	13.720	14.220	14.220	14,578,900
2022-10-19	14.000	14.270	13.910	13.940	13.940	9,240,500
2022-10-18	14.020	14.110	13.830	14.000	14.000	8,068,908
2022-10-17	13.690	14.080	13.630	14.030	14.030	8,753,196
2022-10-14	13.640	13.840	13.550	13.790	13.790	10,705,996
2022-10-13	13.200	13.750	13.100	13.540	13.540	12,103,806
2022-10-12	12.680	13.230	12.610	13.200	13.200	9,341,858
2022-10-11	12.710	12.840	12.590	12.720	12.720	5,753,579
2022-10-10	13.390	13.500	12.660	12.710	12.710	8,674,500
2022-09-30	13.590	13.730	13.350	13.370	13.370	5,028,500
2022-09-29	13.860	13.970	13.490	13.590	13.590	6,090,873
2022-09-28	14.300	14.300	13.720	13.740	13.740	6,738,543
2022-09-27	13.880	14.310	13.880	14.310	14.310	7,090,500
2022-09-26	14.100	14.290	13.950	13.960	13.960	5,380,487
2022-09-23	14.690	14.740	14.000	14.170	14.170	8,560,629
2022-09-22	14.700	14.950	14.610	14.610	14.610	5,932,318
2022-09-21	14.660	14.850	14.400	14.790	14.790	5,980,796
2022-09-20	14.690	14.870	14.660	14.740	14.740	5,413,139
2022-09-19	15.100	15.270	14.610	14.620	14.620	8,615,200
2022-09-16	15.500	15.750	15.130	15.150	15.150	8,408,602
2022-09-15	16.100	16.250	15.310	15.570	15.570	10,607,190
2022-09-14	16.090	16.330	15.980	16.160	16.160	6,057,397
2022-09-13	16.560	16.800	16.390	16.410	16.410	5,234,010
2022-09-09	16.370	16.610	16.200	16.460	16.460	6,091,939
2022-09-08	16.860	16.860	16.260	16.270	16.270	9,309,963
2022-09-07	16.770	17.210	16.700	16.870	16.870	11,163,022
2022-09-06	16.530	16.730	16.500	16.720	16.720	7,165,400
2022-09-05	16.360	16.600	16.220	16.500	16.500	6,319,500
2022-09-02	16.250	16.530	16.150	16.530	16.530	8,638,761
2022-09-01	16.110	16.460	16.070	16.070	16.070	7,179,073
2022-08-31	16.540	16.670	16.070	16.080	16.080	9,001,300
2022-08-30	16.590	16.820	16.370	16.650	16.650	7,626,800
2022-08-29	16.190	16.750	16.100	16.590	16.590	6,991,820
2022-08-26	17.190	17.250	16.560	16.560	16.560	11,724,200
2022-08-25	17.420	17.530	16.810	17.010	17.010	13,062,095
2022-08-24	17.840	18.010	17.380	17.400	17.400	13,707,925
2022-08-23	18.130	18.300	17.810	18.020	18.020	13,161,357
2022-08-22	17.600	18.140	17.340	18.130	18.130	13,822,990
2022-08-19	18.350	18.810	17.800	17.860	17.860	25,844,799
2022-08-18	18.160	18.500	17.970	18.470	18.470	24,281,705
2022-08-17	18.370	18.410	18.060	18.150	18.150	20,338,248
2022-08-16	18.510	18.830	18.110	18.420	18.420	31,076,211
2022-08-15	19.480	19.730	18.860	18.980	18.980	32,869,760
2022-08-12	19.250	20.230	19.230	19.270	19.270	47,149,256
2022-08-11	18.900	19.470	18.810	19.020	19.020	33,918,979
2022-08-10	18.800	19.420	18.680	18.850	18.850	39,596,864
2022-08-09	18.580	19.060	18.310	19.050	19.050	31,623,657
2022-08-08	18.510	19.100	18.280	18.820	18.820	38,312,369
2022-08-05	18.090	19.500	18.010	18.770	18.770	58,619,016

← NewerPage 17 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.