Nations Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 31.700 | 36.000 | 31.500 | 34.580 | 34.580 | 169,066,802 |
| 2024-10-29 | 32.210 | 36.600 | 31.770 | 32.930 | 32.930 | 182,470,711 |
| 2024-10-28 | 31.300 | 33.500 | 30.000 | 32.780 | 32.780 | 149,408,300 |
| 2024-10-25 | 34.000 | 34.000 | 31.760 | 31.990 | 31.990 | 143,434,843 |
| 2024-10-24 | 30.980 | 35.080 | 30.970 | 33.400 | 33.400 | 171,678,649 |
| 2024-10-23 | 32.500 | 34.730 | 31.670 | 32.230 | 32.230 | 184,233,860 |
| 2024-10-22 | 31.000 | 37.000 | 30.180 | 34.900 | 34.900 | 256,945,617 |
| 2024-10-21 | 30.320 | 34.300 | 30.180 | 32.020 | 32.020 | 279,764,956 |
| 2024-10-18 | 22.850 | 28.580 | 22.110 | 28.580 | 28.580 | 248,630,881 |
| 2024-10-17 | 25.370 | 26.280 | 23.010 | 23.820 | 23.820 | 191,174,813 |
| 2024-10-16 | 23.410 | 24.940 | 22.660 | 23.960 | 23.960 | 167,535,261 |
| 2024-10-15 | 22.800 | 27.280 | 22.100 | 24.790 | 24.790 | 294,572,885 |
| 2024-10-14 | 18.050 | 22.980 | 17.930 | 22.980 | 22.980 | 253,160,501 |
| 2024-10-11 | 17.590 | 21.750 | 17.590 | 19.150 | 19.150 | 257,129,171 |
| 2024-10-10 | 23.210 | 23.210 | 20.200 | 21.990 | 21.990 | 350,723,041 |
| 2024-10-09 | 19.340 | 19.340 | 19.340 | 19.340 | 19.340 | 26,473,154 |
| 2024-10-08 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 11,005,166 |
| 2024-09-30 | 11.670 | 13.430 | 11.670 | 13.430 | 13.430 | 79,709,948 |
| 2024-09-27 | 10.520 | 11.380 | 10.520 | 11.190 | 11.190 | 52,904,302 |
| 2024-09-26 | 10.170 | 10.420 | 10.120 | 10.400 | 10.400 | 29,803,148 |
| 2024-09-25 | 10.380 | 10.530 | 10.190 | 10.210 | 10.210 | 38,788,151 |
| 2024-09-24 | 10.070 | 10.280 | 9.820 | 10.280 | 10.280 | 40,694,978 |
| 2024-09-23 | 9.690 | 10.290 | 9.640 | 10.240 | 10.240 | 39,007,791 |
| 2024-09-20 | 9.630 | 9.870 | 9.560 | 9.640 | 9.640 | 17,694,892 |
| 2024-09-19 | 9.410 | 9.640 | 9.270 | 9.590 | 9.590 | 14,788,858 |
| 2024-09-18 | 9.610 | 9.740 | 9.270 | 9.310 | 9.310 | 12,750,602 |
| 2024-09-13 | 9.690 | 9.850 | 9.530 | 9.560 | 9.560 | 11,843,709 |
| 2024-09-12 | 9.880 | 9.970 | 9.670 | 9.710 | 9.710 | 14,716,602 |
| 2024-09-11 | 9.970 | 10.060 | 9.770 | 9.840 | 9.840 | 16,407,300 |
| 2024-09-10 | 10.130 | 10.160 | 9.740 | 10.030 | 10.030 | 26,338,098 |
| 2024-09-09 | 10.040 | 10.580 | 10.010 | 10.090 | 10.090 | 43,015,401 |
| 2024-09-06 | 9.400 | 10.730 | 9.270 | 10.040 | 10.040 | 47,060,827 |
| 2024-09-05 | 9.140 | 9.500 | 9.140 | 9.390 | 9.390 | 16,237,100 |
| 2024-09-04 | 9.140 | 9.300 | 9.100 | 9.150 | 9.150 | 8,245,600 |
| 2024-09-03 | 9.130 | 9.330 | 9.110 | 9.220 | 9.220 | 7,992,883 |
| 2024-09-02 | 9.500 | 9.600 | 9.120 | 9.150 | 9.150 | 13,482,400 |
| 2024-08-30 | 9.230 | 9.600 | 9.200 | 9.480 | 9.480 | 15,710,624 |
| 2024-08-29 | 9.080 | 9.300 | 9.040 | 9.230 | 9.230 | 9,522,500 |
| 2024-08-28 | 9.090 | 9.230 | 9.030 | 9.130 | 9.130 | 9,236,099 |
| 2024-08-27 | 9.260 | 9.300 | 8.970 | 9.010 | 9.010 | 10,449,200 |
| 2024-08-26 | 9.190 | 9.370 | 9.190 | 9.250 | 9.250 | 9,206,900 |
| 2024-08-23 | 9.320 | 9.370 | 9.160 | 9.270 | 9.270 | 11,085,775 |
| 2024-08-22 | 9.510 | 9.570 | 9.260 | 9.270 | 9.270 | 14,175,148 |
| 2024-08-21 | 9.530 | 9.730 | 9.500 | 9.530 | 9.530 | 11,590,779 |
| 2024-08-20 | 9.760 | 9.790 | 9.520 | 9.580 | 9.580 | 14,505,000 |
| 2024-08-19 | 9.760 | 9.980 | 9.630 | 9.770 | 9.770 | 16,783,600 |
| 2024-08-16 | 10.070 | 10.170 | 9.750 | 9.750 | 9.750 | 19,900,656 |
| 2024-08-15 | 9.880 | 10.240 | 9.850 | 10.050 | 10.050 | 19,701,187 |
| 2024-08-14 | 9.990 | 10.200 | 9.920 | 10.010 | 10.010 | 19,296,802 |
| 2024-08-13 | 9.890 | 10.040 | 9.790 | 9.970 | 9.970 | 15,344,022 |
| 2024-08-12 | 10.200 | 10.350 | 9.800 | 9.890 | 9.890 | 31,769,026 |
| 2024-08-09 | 10.280 | 10.690 | 10.280 | 10.380 | 10.380 | 45,159,354 |
| 2024-08-08 | 10.100 | 10.300 | 9.860 | 10.060 | 10.060 | 26,013,054 |
| 2024-08-07 | 10.250 | 10.420 | 10.150 | 10.220 | 10.220 | 20,647,600 |
| 2024-08-06 | 10.450 | 10.600 | 10.090 | 10.360 | 10.360 | 26,274,732 |
| 2024-08-05 | 10.530 | 10.760 | 10.210 | 10.220 | 10.220 | 34,734,466 |
| 2024-08-02 | 11.070 | 11.220 | 10.680 | 10.690 | 10.690 | 53,451,950 |
| 2024-08-01 | 10.710 | 11.890 | 10.710 | 11.420 | 11.420 | 77,511,516 |
| 2024-07-31 | 10.500 | 11.070 | 10.450 | 10.840 | 10.840 | 65,782,612 |
| 2024-07-30 | 10.180 | 10.840 | 9.940 | 10.830 | 10.830 | 65,269,223 |
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.