Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 24.580 | 25.000 | 24.070 | 24.580 | 24.580 | 26,500,500 |
| 2025-04-25 | 24.700 | 24.980 | 24.230 | 24.540 | 24.540 | 27,887,224 |
| 2025-04-24 | 25.500 | 25.510 | 24.500 | 24.570 | 24.570 | 32,772,706 |
| 2025-04-23 | 25.300 | 25.730 | 25.150 | 25.410 | 25.410 | 45,646,153 |
| 2025-04-22 | 24.610 | 25.980 | 24.610 | 25.400 | 25.400 | 54,571,094 |
| 2025-04-21 | 24.920 | 25.250 | 24.660 | 24.990 | 24.990 | 31,116,976 |
| 2025-04-18 | 24.910 | 25.550 | 24.330 | 24.540 | 24.540 | 43,081,302 |
| 2025-04-17 | 24.900 | 26.200 | 24.700 | 25.380 | 25.380 | 66,935,982 |
| 2025-04-16 | 25.190 | 25.420 | 24.410 | 24.710 | 24.710 | 42,633,456 |
| 2025-04-15 | 25.450 | 26.210 | 25.090 | 25.170 | 25.170 | 56,662,673 |
| 2025-04-14 | 25.880 | 26.980 | 25.310 | 25.970 | 25.970 | 93,015,149 |
| 2025-04-11 | 23.810 | 27.980 | 23.810 | 25.470 | 25.470 | 130,845,278 |
| 2025-04-10 | 24.290 | 25.000 | 23.880 | 23.980 | 23.980 | 98,776,093 |
| 2025-04-09 | 19.520 | 23.860 | 18.760 | 23.860 | 23.860 | 81,154,617 |
| 2025-04-08 | 18.680 | 20.690 | 18.680 | 19.880 | 19.880 | 50,735,520 |
| 2025-04-07 | 21.300 | 22.220 | 18.680 | 18.680 | 18.680 | 46,493,420 |
| 2025-04-03 | 23.180 | 23.880 | 23.080 | 23.350 | 23.350 | 14,190,701 |
| 2025-04-02 | 23.480 | 23.880 | 23.450 | 23.640 | 23.640 | 11,528,799 |
| 2025-04-01 | 23.800 | 24.040 | 23.500 | 23.580 | 23.580 | 16,655,837 |
| 2025-03-31 | 23.390 | 23.990 | 22.880 | 23.720 | 23.720 | 23,034,401 |
| 2025-03-28 | 24.260 | 24.650 | 23.670 | 23.670 | 23.670 | 19,191,265 |
| 2025-03-27 | 23.900 | 24.950 | 23.720 | 24.260 | 24.260 | 25,187,704 |
| 2025-03-26 | 23.710 | 24.320 | 23.710 | 24.060 | 24.060 | 15,963,902 |
| 2025-03-25 | 24.760 | 24.880 | 23.720 | 23.870 | 23.870 | 21,655,800 |
| 2025-03-24 | 25.300 | 25.620 | 23.890 | 24.660 | 24.660 | 32,095,363 |
| 2025-03-21 | 26.080 | 26.320 | 25.260 | 25.300 | 25.300 | 29,767,050 |
| 2025-03-20 | 26.590 | 26.940 | 26.300 | 26.300 | 26.300 | 24,508,994 |
| 2025-03-19 | 26.850 | 27.560 | 26.620 | 26.710 | 26.710 | 27,703,142 |
| 2025-03-18 | 26.810 | 27.840 | 26.800 | 27.120 | 27.120 | 37,486,944 |
| 2025-03-17 | 26.570 | 27.500 | 26.500 | 26.700 | 26.700 | 32,850,809 |
| 2025-03-14 | 25.770 | 26.960 | 25.770 | 26.700 | 26.700 | 37,769,802 |
| 2025-03-13 | 27.070 | 27.200 | 25.900 | 25.970 | 25.970 | 44,927,520 |
| 2025-03-12 | 27.600 | 28.550 | 27.250 | 27.260 | 27.260 | 50,826,500 |
| 2025-03-11 | 27.380 | 27.890 | 27.110 | 27.570 | 27.570 | 36,570,602 |
| 2025-03-10 | 27.060 | 28.280 | 26.770 | 27.990 | 27.990 | 56,305,944 |
| 2025-03-07 | 27.520 | 27.960 | 26.790 | 27.050 | 27.050 | 49,362,443 |
| 2025-03-06 | 27.810 | 28.280 | 27.500 | 27.790 | 27.790 | 61,047,334 |
| 2025-03-05 | 28.200 | 28.510 | 27.250 | 27.590 | 27.590 | 68,140,854 |
| 2025-03-04 | 25.900 | 29.000 | 25.780 | 28.440 | 28.440 | 96,841,860 |
| 2025-03-03 | 26.660 | 26.880 | 25.600 | 26.160 | 26.160 | 48,413,005 |
| 2025-02-28 | 27.900 | 28.390 | 26.080 | 26.290 | 26.290 | 68,579,149 |
| 2025-02-27 | 29.620 | 29.940 | 27.700 | 28.450 | 28.450 | 92,365,583 |
| 2025-02-26 | 28.970 | 30.000 | 28.280 | 29.910 | 29.910 | 117,691,179 |
| 2025-02-25 | 28.760 | 29.930 | 27.780 | 29.160 | 29.160 | 130,498,798 |
| 2025-02-24 | 28.980 | 31.000 | 28.510 | 28.600 | 28.600 | 206,234,197 |
| 2025-02-21 | 23.650 | 28.250 | 23.230 | 28.250 | 28.250 | 135,482,648 |
| 2025-02-20 | 23.910 | 24.160 | 23.300 | 23.540 | 23.540 | 40,638,478 |
| 2025-02-19 | 22.780 | 24.260 | 22.700 | 24.070 | 24.070 | 49,317,537 |
| 2025-02-18 | 24.810 | 25.350 | 23.460 | 23.600 | 23.600 | 53,217,732 |
| 2025-02-17 | 24.510 | 25.400 | 24.510 | 24.940 | 24.940 | 50,526,504 |
| 2025-02-14 | 25.000 | 25.020 | 24.250 | 24.750 | 24.750 | 44,630,650 |
| 2025-02-13 | 25.990 | 25.990 | 25.050 | 25.190 | 25.190 | 61,440,261 |
| 2025-02-12 | 24.100 | 26.030 | 24.060 | 25.990 | 25.990 | 100,458,905 |
| 2025-02-11 | 24.880 | 24.980 | 24.200 | 24.230 | 24.230 | 43,576,904 |
| 2025-02-10 | 24.470 | 25.410 | 24.470 | 25.040 | 25.040 | 57,416,586 |
| 2025-02-07 | 23.800 | 25.210 | 23.610 | 24.400 | 24.400 | 76,898,826 |
| 2025-02-06 | 22.770 | 23.970 | 22.510 | 23.850 | 23.850 | 48,292,843 |
| 2025-02-05 | 22.800 | 23.400 | 22.600 | 23.030 | 23.030 | 40,892,988 |
| 2025-01-27 | 23.220 | 23.330 | 22.150 | 22.150 | 22.150 | 27,010,000 |
| 2025-01-24 | 22.690 | 23.300 | 22.660 | 22.980 | 22.980 | 33,774,572 |
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.