Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.310	22.960	22.150	22.210	22.210	25,939,240
2026-01-20	23.080	23.360	22.250	22.430	22.430	30,095,600
2026-01-19	23.620	23.640	22.990	23.100	23.100	33,000,480
2026-01-16	23.100	24.130	22.720	23.800	23.800	61,880,872
2026-01-15	22.340	23.450	21.830	23.090	23.090	53,059,427
2026-01-14	21.890	23.130	21.870	22.550	22.550	47,884,889
2026-01-13	22.770	22.770	21.800	21.900	21.900	35,244,223
2026-01-12	21.320	22.950	21.320	22.760	22.760	54,609,133
2026-01-09	21.110	21.360	21.040	21.310	21.310	19,167,195
2026-01-08	21.100	21.400	20.990	21.160	21.160	15,915,258
2026-01-07	21.250	21.580	20.970	21.110	21.110	23,101,422
2026-01-06	20.850	21.190	20.750	21.090	21.090	18,580,200
2026-01-05	20.220	20.850	20.220	20.810	20.810	18,166,081
2025-12-31	20.340	20.450	20.130	20.220	20.220	9,561,750
2025-12-30	20.290	20.550	20.180	20.340	20.340	10,524,853
2025-12-29	20.330	20.500	20.230	20.300	20.300	8,351,523
2025-12-26	20.400	20.630	20.280	20.310	20.310	10,720,648
2025-12-25	20.180	20.600	20.160	20.490	20.490	14,012,493
2025-12-24	19.790	20.200	19.770	20.140	20.140	11,963,425
2025-12-23	20.110	20.120	19.750	19.820	19.820	10,137,519
2025-12-22	19.890	20.250	19.880	20.110	20.110	9,645,955
2025-12-19	19.860	19.990	19.820	19.880	19.880	6,739,051
2025-12-18	19.750	20.060	19.700	19.730	19.730	8,252,283
2025-12-17	19.800	20.050	19.390	19.910	19.910	12,554,287
2025-12-16	20.300	20.420	19.700	19.800	19.800	12,452,279
2025-12-15	20.750	20.770	20.310	20.310	20.310	10,553,833
2025-12-12	20.760	21.160	20.660	20.840	20.840	9,325,406
2025-12-11	21.200	21.290	20.770	20.770	20.770	11,374,466
2025-12-10	21.070	21.770	20.750	21.300	21.300	15,017,510
2025-12-09	21.400	21.540	21.040	21.070	21.070	11,492,703
2025-12-08	21.520	21.780	21.510	21.540	21.540	12,411,337
2025-12-05	21.310	21.570	21.080	21.470	21.470	11,160,682
2025-12-04	21.400	21.860	21.030	21.360	21.360	12,262,938
2025-12-03	22.010	22.040	21.310	21.450	21.450	18,058,453
2025-12-02	21.500	22.490	21.140	22.170	22.170	35,173,400
2025-12-01	21.040	21.500	20.970	21.460	21.460	13,840,733
2025-11-28	20.750	21.090	20.650	21.040	21.040	9,457,995
2025-11-27	20.870	21.250	20.790	20.800	20.800	10,570,945
2025-11-26	21.140	21.200	20.850	20.880	20.880	10,222,978
2025-11-25	21.060	21.360	21.000	21.040	21.040	12,640,080
2025-11-24	20.720	21.170	20.440	21.000	21.000	12,406,492
2025-11-21	21.400	21.590	20.640	20.640	20.640	16,792,338
2025-11-20	21.780	22.080	21.650	21.650	21.650	10,253,039
2025-11-19	22.150	22.230	21.610	21.710	21.710	15,633,442
2025-11-18	21.600	22.750	21.450	22.380	22.380	28,863,850
2025-11-17	21.210	21.740	21.210	21.600	21.600	14,343,068
2025-11-14	21.900	21.960	21.300	21.300	21.300	23,171,178
2025-11-13	21.960	22.320	21.910	22.060	22.060	14,173,082
2025-11-12	22.640	22.680	21.940	22.110	22.110	15,597,033
2025-11-11	22.650	23.150	22.610	22.780	22.780	16,665,464
2025-11-10	22.350	22.640	22.320	22.550	22.550	11,162,251
2025-11-07	22.550	22.590	22.320	22.340	22.340	13,123,421
2025-11-06	22.870	22.980	22.680	22.690	22.690	12,513,310
2025-11-05	22.540	22.920	22.500	22.700	22.700	11,135,791
2025-11-04	23.180	23.180	22.700	22.850	22.850	13,861,015
2025-11-03	23.280	23.280	22.800	23.220	23.220	15,939,931
2025-10-31	23.350	23.600	22.950	23.290	23.290	21,561,795
2025-10-30	23.040	24.170	22.720	23.430	23.430	40,046,660
2025-10-29	23.110	23.250	22.750	23.040	23.040	20,206,431
2025-10-28	23.550	23.550	23.110	23.250	23.250	14,432,205

← NewerPage 4 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.