Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.400 | 24.170 | 22.720 | 22.720 | 22.720 | 46,381,708 |
| 2025-01-22 | 23.500 | 23.820 | 22.780 | 22.990 | 22.990 | 43,307,865 |
| 2025-01-21 | 24.430 | 24.760 | 23.550 | 23.850 | 23.850 | 49,330,437 |
| 2025-01-20 | 25.000 | 25.030 | 24.080 | 24.300 | 24.300 | 69,369,159 |
| 2025-01-17 | 23.580 | 25.800 | 23.130 | 24.980 | 24.980 | 101,206,319 |
| 2025-01-16 | 23.870 | 24.020 | 23.290 | 23.660 | 23.660 | 56,321,000 |
| 2025-01-15 | 23.750 | 23.910 | 23.210 | 23.400 | 23.400 | 50,636,330 |
| 2025-01-14 | 21.450 | 24.030 | 21.230 | 23.730 | 23.730 | 77,941,608 |
| 2025-01-13 | 20.850 | 21.470 | 20.470 | 21.310 | 21.310 | 29,539,482 |
| 2025-01-10 | 22.050 | 22.710 | 21.280 | 21.300 | 21.300 | 40,656,139 |
| 2025-01-09 | 21.850 | 22.580 | 21.850 | 22.170 | 22.170 | 35,930,141 |
| 2025-01-08 | 21.850 | 22.360 | 21.120 | 22.050 | 22.050 | 44,814,475 |
| 2025-01-07 | 21.320 | 22.280 | 21.320 | 22.120 | 22.120 | 50,831,520 |
| 2025-01-06 | 21.220 | 21.650 | 20.880 | 21.040 | 21.040 | 33,422,202 |
| 2025-01-03 | 23.060 | 23.180 | 21.280 | 21.420 | 21.420 | 45,634,002 |
| 2025-01-02 | 23.830 | 23.870 | 22.560 | 22.880 | 22.880 | 39,886,979 |
| 2024-12-31 | 25.500 | 25.580 | 23.830 | 23.840 | 23.840 | 43,592,981 |
| 2024-12-30 | 25.610 | 25.750 | 25.000 | 25.260 | 25.260 | 37,581,963 |
| 2024-12-27 | 26.010 | 26.590 | 25.660 | 25.770 | 25.770 | 48,025,939 |
| 2024-12-26 | 27.030 | 27.490 | 25.250 | 26.140 | 26.140 | 55,091,998 |
| 2024-12-25 | 28.240 | 28.500 | 26.900 | 27.030 | 27.030 | 44,840,723 |
| 2024-12-24 | 28.400 | 28.750 | 26.820 | 28.500 | 28.500 | 58,950,222 |
| 2024-12-23 | 29.010 | 29.900 | 28.200 | 28.240 | 28.240 | 59,755,345 |
| 2024-12-20 | 27.660 | 30.550 | 27.520 | 29.330 | 29.330 | 103,295,934 |
| 2024-12-19 | 27.220 | 28.000 | 27.200 | 27.670 | 27.670 | 40,000,148 |
| 2024-12-18 | 27.080 | 28.350 | 26.710 | 27.950 | 27.950 | 52,962,730 |
| 2024-12-17 | 27.600 | 28.050 | 26.950 | 27.070 | 27.070 | 37,390,189 |
| 2024-12-16 | 28.520 | 28.920 | 27.680 | 27.860 | 27.860 | 45,774,715 |
| 2024-12-13 | 28.900 | 29.550 | 28.000 | 28.710 | 28.710 | 73,199,884 |
| 2024-12-12 | 29.220 | 29.290 | 28.510 | 29.020 | 29.020 | 58,966,783 |
| 2024-12-11 | 29.100 | 30.260 | 28.900 | 29.510 | 29.510 | 55,720,895 |
| 2024-12-10 | 31.500 | 31.550 | 29.340 | 29.350 | 29.350 | 69,166,643 |
| 2024-12-09 | 31.030 | 31.100 | 29.200 | 29.510 | 29.510 | 73,907,213 |
| 2024-12-06 | 31.670 | 32.260 | 30.560 | 31.340 | 31.340 | 85,958,416 |
| 2024-12-05 | 30.090 | 32.360 | 30.090 | 31.980 | 31.980 | 107,770,559 |
| 2024-12-04 | 31.010 | 34.000 | 30.700 | 30.940 | 30.940 | 142,404,227 |
| 2024-12-03 | 30.510 | 30.710 | 29.350 | 29.460 | 29.460 | 64,770,953 |
| 2024-12-02 | 29.800 | 30.420 | 29.700 | 30.170 | 30.170 | 77,859,979 |
| 2024-11-29 | 28.530 | 31.870 | 27.800 | 30.290 | 30.290 | 118,395,611 |
| 2024-11-28 | 28.740 | 30.120 | 28.300 | 28.920 | 28.920 | 94,544,380 |
| 2024-11-27 | 27.340 | 28.560 | 26.390 | 28.540 | 28.540 | 65,476,539 |
| 2024-11-26 | 28.430 | 29.100 | 27.600 | 27.660 | 27.660 | 50,479,554 |
| 2024-11-25 | 27.450 | 28.890 | 26.890 | 28.700 | 28.700 | 76,299,312 |
| 2024-11-22 | 29.400 | 29.990 | 27.450 | 27.630 | 27.630 | 76,695,975 |
| 2024-11-21 | 29.430 | 30.840 | 29.080 | 29.730 | 29.730 | 78,792,549 |
| 2024-11-20 | 28.810 | 29.770 | 28.400 | 29.710 | 29.710 | 72,337,534 |
| 2024-11-19 | 27.330 | 29.380 | 27.300 | 29.040 | 29.040 | 88,202,315 |
| 2024-11-18 | 30.670 | 30.950 | 26.830 | 27.340 | 27.340 | 102,800,683 |
| 2024-11-15 | 31.250 | 32.500 | 30.500 | 30.570 | 30.570 | 69,883,018 |
| 2024-11-14 | 33.000 | 33.200 | 31.310 | 31.400 | 31.400 | 69,751,554 |
| 2024-11-13 | 33.870 | 34.200 | 32.150 | 33.460 | 33.460 | 85,861,651 |
| 2024-11-12 | 35.100 | 36.160 | 34.130 | 34.260 | 34.260 | 98,586,478 |
| 2024-11-11 | 35.340 | 37.900 | 35.010 | 35.950 | 35.950 | 138,719,139 |
| 2024-11-08 | 38.040 | 39.990 | 35.300 | 35.520 | 35.520 | 147,453,665 |
| 2024-11-07 | 35.190 | 37.500 | 34.010 | 36.500 | 36.500 | 141,566,247 |
| 2024-11-06 | 34.200 | 38.000 | 33.500 | 36.800 | 36.800 | 182,407,567 |
| 2024-11-05 | 31.990 | 35.960 | 31.990 | 34.410 | 34.410 | 152,207,006 |
| 2024-11-04 | 30.980 | 32.770 | 30.000 | 31.900 | 31.900 | 115,507,839 |
| 2024-11-01 | 38.050 | 38.950 | 31.920 | 31.920 | 31.920 | 220,914,487 |
| 2024-10-31 | 34.580 | 41.500 | 33.700 | 39.900 | 39.900 | 256,669,869 |
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.