Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25.540 | 25.900 | 25.300 | 25.800 | 25.800 | 38,862,386 |
| 2025-07-24 | 24.740 | 25.700 | 24.720 | 25.540 | 25.540 | 40,446,367 |
| 2025-07-23 | 24.770 | 25.150 | 24.710 | 24.800 | 24.800 | 20,284,246 |
| 2025-07-22 | 25.140 | 25.500 | 24.830 | 24.900 | 24.900 | 29,215,472 |
| 2025-07-21 | 25.310 | 25.580 | 25.200 | 25.260 | 25.260 | 21,818,807 |
| 2025-07-18 | 25.490 | 25.780 | 25.110 | 25.430 | 25.430 | 26,322,615 |
| 2025-07-17 | 25.110 | 25.650 | 24.870 | 25.540 | 25.540 | 31,883,101 |
| 2025-07-16 | 25.370 | 25.890 | 25.120 | 25.130 | 25.130 | 30,248,252 |
| 2025-07-15 | 25.420 | 25.860 | 25.280 | 25.500 | 25.500 | 36,062,164 |
| 2025-07-14 | 25.130 | 25.750 | 25.030 | 25.390 | 25.390 | 26,360,996 |
| 2025-07-11 | 24.710 | 25.630 | 24.420 | 25.290 | 25.290 | 41,321,980 |
| 2025-07-10 | 24.620 | 24.930 | 24.520 | 24.800 | 24.800 | 17,366,491 |
| 2025-07-09 | 25.000 | 25.380 | 24.620 | 24.750 | 24.750 | 26,487,287 |
| 2025-07-08 | 24.760 | 25.140 | 24.680 | 25.000 | 25.000 | 23,331,200 |
| 2025-07-07 | 24.880 | 24.890 | 24.570 | 24.690 | 24.690 | 17,561,672 |
| 2025-07-04 | 24.890 | 25.300 | 24.400 | 24.710 | 24.710 | 32,045,400 |
| 2025-07-03 | 24.700 | 25.130 | 24.670 | 24.920 | 24.920 | 25,194,400 |
| 2025-07-02 | 25.470 | 25.550 | 24.710 | 24.830 | 24.830 | 55,091,790 |
| 2025-07-01 | 25.500 | 27.690 | 25.320 | 26.090 | 26.090 | 94,156,733 |
| 2025-06-30 | 25.500 | 25.980 | 25.330 | 25.600 | 25.600 | 38,736,130 |
| 2025-06-27 | 25.850 | 26.100 | 25.380 | 25.410 | 25.410 | 52,603,072 |
| 2025-06-26 | 25.390 | 26.300 | 24.970 | 25.460 | 25.460 | 83,453,941 |
| 2025-06-25 | 24.220 | 26.560 | 24.000 | 25.600 | 25.600 | 93,290,947 |
| 2025-06-24 | 23.500 | 24.170 | 23.480 | 24.080 | 24.080 | 33,456,711 |
| 2025-06-23 | 22.590 | 23.670 | 22.530 | 23.570 | 23.570 | 25,888,400 |
| 2025-06-20 | 23.400 | 24.210 | 23.090 | 23.190 | 23.190 | 28,033,563 |
| 2025-06-19 | 23.660 | 24.090 | 22.980 | 23.080 | 23.080 | 28,230,217 |
| 2025-06-18 | 23.400 | 23.890 | 23.350 | 23.770 | 23.770 | 20,852,200 |
| 2025-06-17 | 23.380 | 24.000 | 23.150 | 23.620 | 23.620 | 24,942,600 |
| 2025-06-16 | 22.600 | 23.330 | 22.510 | 23.320 | 23.320 | 17,395,084 |
| 2025-06-13 | 23.160 | 23.380 | 22.780 | 22.830 | 22.830 | 21,440,365 |
| 2025-06-12 | 23.300 | 23.800 | 23.220 | 23.320 | 23.320 | 15,533,650 |
| 2025-06-11 | 23.420 | 23.830 | 23.380 | 23.470 | 23.470 | 16,254,023 |
| 2025-06-10 | 24.100 | 24.130 | 23.100 | 23.420 | 23.420 | 23,284,794 |
| 2025-06-09 | 23.810 | 24.090 | 23.710 | 24.050 | 24.050 | 20,347,110 |
| 2025-06-06 | 23.920 | 24.100 | 23.710 | 23.790 | 23.790 | 19,246,790 |
| 2025-06-05 | 23.500 | 24.240 | 23.280 | 23.900 | 23.900 | 25,329,384 |
| 2025-06-04 | 23.490 | 23.680 | 23.320 | 23.430 | 23.430 | 18,422,695 |
| 2025-06-03 | 23.510 | 24.000 | 23.450 | 23.500 | 23.500 | 18,377,000 |
| 2025-05-30 | 24.260 | 24.290 | 23.710 | 23.780 | 23.780 | 30,511,300 |
| 2025-05-29 | 23.570 | 25.320 | 23.570 | 24.710 | 24.710 | 55,306,143 |
| 2025-05-28 | 23.350 | 24.470 | 23.050 | 23.570 | 23.570 | 30,149,232 |
| 2025-05-27 | 23.390 | 23.390 | 23.060 | 23.210 | 23.210 | 13,200,100 |
| 2025-05-26 | 23.100 | 23.690 | 23.100 | 23.430 | 23.430 | 16,549,785 |
| 2025-05-23 | 23.700 | 23.740 | 23.040 | 23.050 | 23.050 | 30,261,500 |
| 2025-05-22 | 24.030 | 24.850 | 23.880 | 24.140 | 24.140 | 26,483,092 |
| 2025-05-21 | 24.290 | 24.500 | 24.010 | 24.090 | 24.090 | 19,811,100 |
| 2025-05-20 | 24.390 | 24.950 | 24.150 | 24.570 | 24.570 | 20,310,641 |
| 2025-05-19 | 24.300 | 24.580 | 23.820 | 24.390 | 24.390 | 22,809,616 |
| 2025-05-16 | 24.580 | 24.950 | 24.500 | 24.510 | 24.510 | 20,414,708 |
| 2025-05-15 | 25.550 | 25.630 | 24.750 | 24.780 | 24.780 | 29,282,349 |
| 2025-05-14 | 25.260 | 25.960 | 25.070 | 25.760 | 25.760 | 37,795,509 |
| 2025-05-13 | 26.200 | 26.290 | 25.430 | 25.490 | 25.490 | 40,840,188 |
| 2025-05-12 | 24.780 | 26.850 | 24.600 | 25.990 | 25.990 | 66,231,587 |
| 2025-05-09 | 25.310 | 25.360 | 24.370 | 24.550 | 24.550 | 31,735,802 |
| 2025-05-08 | 25.200 | 25.560 | 25.150 | 25.420 | 25.420 | 27,251,799 |
| 2025-05-07 | 26.380 | 26.500 | 25.100 | 25.390 | 25.390 | 46,956,903 |
| 2025-05-06 | 25.000 | 25.890 | 24.870 | 25.890 | 25.890 | 48,209,369 |
| 2025-04-30 | 24.400 | 25.170 | 24.400 | 24.760 | 24.760 | 30,242,100 |
| 2025-04-29 | 24.580 | 24.880 | 24.270 | 24.560 | 24.560 | 23,453,920 |
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.