Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.570	17.850	17.300	17.780	17.780	23,943,328
2022-08-03	16.610	17.840	16.610	17.300	17.300	29,301,402
2022-08-02	17.400	17.420	16.500	16.740	16.740	21,583,525
2022-08-01	17.410	17.650	16.970	17.640	17.640	13,233,800
2022-07-29	17.720	17.850	17.370	17.400	17.400	16,024,617
2022-07-28	18.050	18.480	17.780	17.800	17.800	24,624,672
2022-07-27	17.730	18.010	17.600	17.920	17.920	16,236,802
2022-07-26	16.780	17.990	16.750	17.860	17.860	21,830,104
2022-07-25	17.110	17.290	16.720	16.780	16.780	11,906,950
2022-07-22	17.800	17.850	17.050	17.280	17.280	20,115,839
2022-07-21	17.430	18.180	17.290	17.800	17.800	23,683,302
2022-07-20	17.770	18.340	17.610	17.620	17.620	24,278,582
2022-07-19	17.430	18.060	17.430	17.850	17.850	22,971,851
2022-07-18	17.000	17.400	16.810	17.300	17.300	16,402,200
2022-07-15	16.600	17.650	16.600	17.200	17.200	29,843,323
2022-07-14	16.340	16.600	16.240	16.590	16.590	14,978,200
2022-07-13	16.500	16.680	16.160	16.320	16.320	11,720,176
2022-07-12	17.050	17.140	16.380	16.390	16.390	17,017,216
2022-07-11	17.610	17.770	16.980	17.040	17.040	18,135,236
2022-07-08	17.680	18.090	17.530	17.670	17.670	20,134,615
2022-07-07	17.580	17.820	17.180	17.620	17.620	16,967,140
2022-07-06	17.540	18.050	17.380	17.630	17.630	20,824,225
2022-07-05	17.880	18.190	17.330	17.650	17.650	24,166,335
2022-07-04	18.590	18.590	17.600	17.970	17.970	29,394,846
2022-07-01	18.430	18.920	18.280	18.750	18.750	29,596,273
2022-06-30	18.700	19.370	18.560	18.580	18.580	42,905,223
2022-06-29	17.810	19.880	17.810	18.570	18.570	65,080,227
2022-06-28	17.200	18.110	16.970	18.070	18.070	45,383,593
2022-06-27	16.920	17.330	16.700	17.330	17.330	32,883,127
2022-06-24	16.660	17.080	16.600	17.010	17.010	28,916,694
2022-06-23	16.010	16.840	16.010	16.650	16.650	31,383,900
2022-06-22	16.800	16.820	16.100	16.110	16.110	24,085,502
2022-06-21	16.600	17.220	16.240	16.800	16.800	30,407,916
2022-06-20	16.500	16.740	16.360	16.600	16.600	23,219,761
2022-06-17	16.390	16.490	16.070	16.460	16.460	23,887,300
2022-06-16	16.400	16.840	16.200	16.550	16.550	34,118,232
2022-06-15	15.600	16.840	15.590	16.390	16.390	49,916,255
2022-06-14	15.610	15.650	14.890	15.600	15.600	20,707,455
2022-06-13	15.400	16.140	15.290	15.770	15.770	20,249,400
2022-06-10	15.170	15.570	15.120	15.550	15.550	19,609,555
2022-06-09	16.170	16.340	15.260	15.320	15.320	21,893,502
2022-06-08	15.900	16.280	15.610	16.020	16.020	15,272,200
2022-06-07	16.480	16.700	15.850	16.040	16.040	21,162,395
2022-06-06	16.080	16.410	15.940	16.350	16.350	19,631,300
2022-06-02	15.690	16.000	15.550	15.960	15.960	19,293,102
2022-06-01	15.510	15.850	15.340	15.650	15.650	13,533,600
2022-05-31	15.200	15.560	14.900	15.510	15.510	15,639,608
2022-05-30	15.370	15.580	15.170	15.240	15.240	10,537,820
2022-05-27	15.410	15.880	15.120	15.270	15.270	12,019,900
2022-05-26	15.800	15.820	15.140	15.380	15.380	12,289,100
2022-05-25	15.500	15.700	15.410	15.600	15.600	10,816,000
2022-05-24	16.270	16.420	15.350	15.360	15.360	18,479,706
2022-05-23	16.350	16.570	16.130	16.370	16.370	16,587,302
2022-05-20	15.950	16.150	15.870	16.140	16.140	15,431,400
2022-05-19	15.380	16.210	15.030	15.950	15.950	18,866,900
2022-05-18	16.060	16.550	15.780	15.800	15.800	21,827,700
2022-05-17	15.610	15.950	15.460	15.850	15.850	16,051,700
2022-05-16	15.730	16.060	15.500	15.650	15.650	14,149,800
2022-05-13	15.900	15.900	15.560	15.650	15.650	13,795,700
2022-05-12	15.420	16.020	15.370	15.750	15.750	20,213,806

← NewerPage 18 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.