Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.200	21.260	20.490	20.610	20.610	19,350,901
2022-02-09	20.080	21.180	19.930	21.150	21.150	27,204,287
2022-02-08	19.940	20.110	19.500	19.960	19.960	12,565,302
2022-02-07	20.280	20.560	19.830	19.940	19.940	13,160,400
2022-01-28	20.120	20.340	19.200	19.750	19.750	20,066,387
2022-01-27	20.700	20.710	19.700	19.730	19.730	13,288,002
2022-01-26	20.770	21.170	20.300	20.600	20.600	12,007,711
2022-01-25	21.270	21.570	20.700	20.710	20.710	13,401,741
2022-01-24	20.480	21.800	20.370	21.460	21.460	16,549,604
2022-01-21	21.050	21.680	20.730	20.880	20.880	23,315,379
2022-01-20	23.230	23.490	20.350	20.700	20.700	38,198,404
2022-01-19	23.920	23.960	23.150	23.230	23.230	14,205,802
2022-01-18	24.360	24.850	23.830	24.160	24.160	22,237,204
2022-01-17	23.450	24.480	23.210	24.250	24.250	22,678,273
2022-01-14	23.120	23.360	22.810	23.110	23.110	8,813,813
2022-01-13	23.510	23.730	23.110	23.110	23.110	10,819,144
2022-01-12	23.100	23.580	23.100	23.510	23.510	11,127,750
2022-01-11	23.500	23.740	22.890	22.910	22.910	10,658,600
2022-01-10	23.430	23.770	22.890	23.580	23.580	10,998,338
2022-01-07	24.130	24.280	23.420	23.450	23.450	14,417,890
2022-01-06	23.670	24.320	23.490	23.990	23.990	15,079,934
2022-01-05	25.300	25.300	23.300	23.700	23.700	24,474,572
2022-01-04	25.040	25.470	24.230	25.140	25.140	20,956,550
2021-12-31	25.080	25.380	24.790	24.980	24.980	16,270,696
2021-12-30	25.010	25.510	24.880	25.070	25.070	16,774,253
2021-12-29	24.930	25.130	24.590	25.000	25.000	14,499,741
2021-12-28	24.760	25.240	24.700	25.130	25.130	16,012,900
2021-12-27	24.880	25.380	24.390	24.580	24.580	17,243,980
2021-12-24	26.350	26.560	24.800	24.880	24.880	29,759,072
2021-12-23	27.010	27.240	26.340	26.350	26.350	23,976,292
2021-12-22	26.880	27.580	26.550	27.500	27.500	25,850,003
2021-12-21	26.810	27.080	26.380	26.790	26.790	14,616,111
2021-12-20	26.990	27.350	26.520	26.540	26.540	19,978,227
2021-12-17	28.380	28.400	26.470	27.080	27.080	42,640,127
2021-12-16	28.640	29.300	28.500	28.560	28.560	23,628,717
2021-12-15	28.500	29.370	28.350	28.640	28.640	23,782,902
2021-12-14	29.890	29.890	28.600	28.650	28.650	45,148,553
2021-12-13	30.800	31.480	30.050	30.230	30.230	38,621,710
2021-12-10	30.000	31.140	29.280	30.950	30.950	45,337,758
2021-12-09	32.000	32.430	30.320	30.380	30.380	61,173,639
2021-12-08	29.990	32.380	29.320	31.900	31.900	81,400,363
2021-12-07	28.790	30.480	28.250	29.890	29.890	59,670,097
2021-12-06	28.000	29.960	27.370	28.700	28.700	54,051,847
2021-12-03	30.860	31.790	28.530	28.530	28.530	63,051,046
2021-12-02	28.420	29.380	27.660	29.200	29.200	44,020,600
2021-12-01	28.200	29.770	27.940	28.600	28.600	44,929,461
2021-11-30	27.680	29.150	27.380	28.490	28.490	48,125,301
2021-11-29	27.260	27.870	27.130	27.530	27.530	29,069,011
2021-11-26	28.000	29.040	26.770	28.200	28.200	59,575,890
2021-11-25	25.320	30.000	25.010	28.780	28.780	77,171,602
2021-11-24	25.840	26.100	25.280	25.580	25.580	23,691,347
2021-11-23	25.660	26.700	25.490	25.520	25.520	33,793,302
2021-11-22	24.590	26.260	24.490	25.860	25.860	39,854,658
2021-11-19	24.600	25.010	24.400	24.590	24.590	15,871,735
2021-11-18	25.430	25.630	24.580	24.600	24.600	19,698,461
2021-11-17	24.810	25.710	24.660	25.420	25.420	19,318,654
2021-11-16	24.960	25.180	24.560	25.030	25.030	21,919,481
2021-11-15	25.740	26.090	24.750	24.940	24.940	26,551,257
2021-11-12	25.370	25.930	25.070	25.740	25.740	31,555,559
2021-11-11	24.360	26.380	24.000	25.770	25.770	49,722,373

← NewerPage 20 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.