Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.720	24.200	22.870	23.100	23.100	59,262,422
2026-04-23	23.110	24.500	22.950	23.710	23.710	102,694,305
2026-04-22	21.800	22.880	21.600	22.550	22.550	59,332,762
2026-04-21	21.800	21.910	20.940	21.140	21.140	25,656,150
2026-04-20	21.890	22.030	21.570	21.710	21.710	24,919,000
2026-04-17	21.730	22.230	21.500	21.970	21.970	35,649,848
2026-04-16	21.930	22.100	21.650	21.940	21.940	24,264,131
2026-04-15	22.580	22.800	21.820	21.930	21.930	31,067,430
2026-04-14	22.800	23.110	22.330	22.610	22.610	44,151,441
2026-04-13	21.600	23.680	21.580	22.720	22.720	71,964,383
2026-04-10	22.080	22.650	21.810	21.840	21.840	59,653,434
2026-04-09	20.360	23.320	20.310	22.340	22.340	107,789,906
2026-04-08	20.120	21.050	19.900	20.680	20.680	42,272,480
2026-04-07	18.800	20.050	18.660	19.460	19.460	32,499,660
2026-04-03	19.660	19.730	18.710	18.740	18.740	23,467,180
2026-04-02	20.150	20.270	19.400	19.520	19.520	24,988,600
2026-04-01	20.700	21.160	20.240	20.340	20.340	25,763,961
2026-03-31	20.480	21.230	20.000	20.010	20.010	28,356,939
2026-03-30	20.210	20.890	19.830	20.580	20.580	24,254,789
2026-03-27	20.420	21.290	20.100	20.800	20.800	27,790,730
2026-03-26	21.470	22.380	20.730	20.890	20.890	33,477,219
2026-03-25	20.710	22.990	20.500	21.580	21.580	52,543,168
2026-03-24	21.070	21.180	19.740	20.700	20.700	31,139,920
2026-03-23	21.990	22.300	20.350	20.640	20.640	35,919,594
2026-03-20	22.800	22.880	21.780	21.790	21.790	32,931,570
2026-03-19	23.000	23.150	22.560	22.730	22.730	32,702,000
2026-03-18	22.730	23.580	22.720	23.570	23.570	49,624,406
2026-03-17	23.010	23.250	22.500	22.510	22.510	30,124,939
2026-03-16	23.040	23.330	22.420	23.050	23.050	41,555,922
2026-03-13	21.800	23.790	21.370	23.220	23.220	75,279,688
2026-03-12	22.420	22.520	21.840	21.960	21.960	24,007,520
2026-03-11	22.750	23.170	22.490	22.640	22.640	38,890,047
2026-03-10	22.100	23.270	21.920	22.760	22.760	50,567,848
2026-03-09	20.050	22.440	19.800	21.970	21.970	53,918,488
2026-03-06	20.010	20.430	20.000	20.410	20.410	17,826,570
2026-03-05	19.890	20.690	19.890	20.240	20.240	33,978,359
2026-03-04	19.300	19.840	19.300	19.340	19.340	20,773,471
2026-03-03	21.090	21.180	19.450	19.600	19.600	36,691,180
2026-03-02	21.790	21.910	20.890	20.920	20.920	38,918,238
2026-02-27	21.930	22.250	21.620	22.240	22.240	20,689,980
2026-02-26	22.210	22.310	21.880	22.100	22.100	21,455,170
2026-02-25	22.000	22.350	21.880	22.210	22.210	22,506,980
2026-02-24	22.000	22.200	21.760	21.890	21.890	18,450,160
2026-02-13	21.900	22.190	21.700	21.700	21.700	18,355,070
2026-02-12	21.750	22.140	21.680	22.010	22.010	22,227,631
2026-02-11	21.860	22.050	21.700	21.710	21.710	18,641,939
2026-02-10	22.010	22.150	21.860	21.870	21.870	19,238,770
2026-02-09	22.150	22.190	21.890	22.060	22.060	20,558,350
2026-02-06	21.800	22.020	21.330	21.640	21.640	26,628,891
2026-02-05	21.970	22.440	21.600	22.100	22.100	34,728,391
2026-02-04	22.310	22.490	21.880	22.190	22.190	30,258,199
2026-02-03	22.460	22.950	22.210	22.650	22.650	35,831,820
2026-02-02	23.080	23.200	22.000	22.050	22.050	41,623,641
2026-01-30	23.900	24.280	23.060	23.360	23.360	53,557,238
2026-01-29	24.900	25.300	24.230	24.280	24.280	82,345,727
2026-01-28	24.820	27.800	24.810	25.350	25.350	155,972,609
2026-01-27	21.810	25.490	21.230	24.690	24.690	124,297,203
2026-01-26	22.750	22.880	21.800	21.970	21.970	30,467,480
2026-01-23	22.310	23.300	22.100	22.830	22.830	34,831,941
2026-01-22	22.420	22.590	22.050	22.170	22.170	20,570,141

← NewerPage 3 of 5 · 243 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.