Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.420	16.020	15.370	15.750	15.750	20,213,806
2022-05-11	15.350	16.190	15.350	15.600	15.600	30,751,919
2022-05-10	14.840	15.950	14.800	15.540	15.540	28,670,154
2022-05-09	14.600	15.200	14.600	15.060	15.060	15,449,600
2022-05-06	14.200	15.880	14.070	14.900	14.900	27,748,499
2022-05-05	14.500	14.880	14.380	14.660	14.660	15,931,088
2022-04-29	14.250	14.680	14.070	14.520	14.520	17,191,500
2022-04-28	14.300	14.430	13.850	13.910	13.910	15,832,792
2022-04-27	13.230	14.510	13.030	14.460	14.460	25,783,399
2022-04-26	14.040	14.440	13.480	13.500	13.500	18,891,189
2022-04-25	15.610	15.700	14.100	14.140	14.140	24,361,443
2022-04-22	16.470	16.630	15.940	16.140	16.140	14,556,079
2022-04-21	17.430	17.580	16.420	16.510	16.510	17,736,066
2022-04-20	17.950	18.220	17.330	17.400	17.400	18,650,283
2022-04-19	18.300	18.670	17.800	17.920	17.920	21,645,752
2022-04-18	18.000	19.020	17.710	18.660	18.660	19,014,951
2022-04-15	20.320	20.350	18.500	18.560	18.560	37,305,035
2022-04-14	21.110	21.600	20.500	20.820	20.820	34,038,578
2022-04-13	20.720	21.860	20.450	20.980	20.980	44,914,774
2022-04-12	20.110	20.640	19.660	20.630	20.630	27,202,986
2022-04-11	20.100	20.990	20.000	20.360	20.360	34,048,301
2022-04-08	19.780	21.400	19.780	20.540	20.540	43,060,515
2022-04-07	20.000	20.480	19.540	19.650	19.650	24,421,240
2022-04-06	20.110	20.660	19.510	20.340	20.340	35,868,601
2022-04-01	18.700	21.980	18.500	20.100	20.100	49,826,103
2022-03-31	18.610	18.880	18.270	18.770	18.770	15,949,878
2022-03-30	18.000	18.730	17.920	18.540	18.540	16,983,766
2022-03-29	18.450	18.500	17.790	17.900	17.900	13,096,414
2022-03-28	18.920	18.920	18.210	18.330	18.330	13,071,300
2022-03-25	18.900	19.390	18.600	18.600	18.600	12,623,000
2022-03-24	19.100	19.150	18.550	18.750	18.750	13,832,600
2022-03-23	19.160	19.400	19.090	19.300	19.300	11,789,800
2022-03-22	19.280	19.570	18.960	19.210	19.210	14,153,000
2022-03-21	19.180	19.340	18.800	19.250	19.250	15,145,200
2022-03-18	19.300	19.490	18.900	19.180	19.180	15,874,400
2022-03-17	19.420	20.150	19.300	19.540	19.540	28,413,849
2022-03-16	19.000	19.240	17.690	19.030	19.030	25,631,224
2022-03-15	19.980	20.030	18.680	18.740	18.740	18,674,371
2022-03-14	19.990	20.380	19.590	19.880	19.880	19,523,130
2022-03-11	19.140	19.950	18.790	19.910	19.910	16,340,187
2022-03-10	19.750	19.980	19.520	19.540	19.540	12,494,900
2022-03-09	19.910	20.100	18.550	19.350	19.350	15,605,500
2022-03-08	19.900	20.200	19.120	19.670	19.670	15,160,827
2022-03-07	20.600	20.600	19.740	19.850	19.850	16,953,068
2022-03-04	20.480	21.320	20.460	20.720	20.720	13,495,402
2022-03-03	21.260	21.420	20.730	20.730	20.730	12,554,261
2022-03-02	21.200	21.300	21.020	21.180	21.180	11,672,003
2022-03-01	21.750	21.930	21.220	21.500	21.500	13,441,308
2022-02-28	21.400	21.750	20.970	21.430	21.430	13,817,876
2022-02-25	21.600	21.960	21.170	21.380	21.380	18,732,411
2022-02-24	21.800	22.450	20.730	21.230	21.230	34,475,410
2022-02-23	21.020	21.970	20.900	21.820	21.820	28,376,187
2022-02-22	21.290	21.290	20.400	20.860	20.860	18,693,188
2022-02-21	21.250	21.640	21.120	21.500	21.500	14,851,412
2022-02-18	21.150	21.330	21.070	21.260	21.260	11,978,604
2022-02-17	20.900	21.860	20.890	21.370	21.370	22,046,699
2022-02-16	21.250	21.700	21.030	21.210	21.210	22,844,199
2022-02-15	20.520	22.360	20.310	21.380	21.380	33,693,549
2022-02-14	20.430	20.650	19.750	20.150	20.150	13,889,387
2022-02-11	20.490	20.970	20.420	20.600	20.600	15,171,300

← NewerPage 19 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.