Nations Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.500	17.470	15.780	17.410	17.410	35,890,371
2026-10-22	17.210	17.360	16.800	16.800	16.800	21,590,973
2026-10-21	17.240	17.580	17.080	17.210	17.210	19,086,034
2026-10-20	16.680	17.350	16.550	17.130	17.130	21,594,361
2026-10-19	16.590	16.900	16.260	16.680	16.680	18,512,512
2026-10-16	17.510	17.550	16.630	16.760	16.760	21,476,434
2026-10-15	17.310	17.690	16.950	17.000	17.000	23,628,424
2026-10-14	18.140	18.360	17.820	17.890	17.890	15,516,156
2026-10-13	17.730	18.570	17.380	18.280	18.280	25,567,871
2026-10-12	18.960	18.990	18.160	18.300	18.300	21,482,561
2026-10-09	18.950	19.410	18.130	18.990	18.990	35,206,457
2026-10-08	20.730	20.800	18.900	19.140	19.140	37,045,113
2026-09-30	21.500	22.100	20.800	20.860	20.860	25,182,092
2026-09-29	21.300	21.840	21.120	21.350	21.350	22,480,580
2026-09-28	22.310	22.390	21.000	21.350	21.350	25,822,584
2026-09-24	22.570	22.830	22.180	22.300	22.300	24,860,641
2026-09-23	22.590	22.870	22.330	22.780	22.780	34,285,043
2026-09-22	22.900	23.300	22.410	22.700	22.700	54,045,535
2026-09-21	22.200	22.650	21.920	22.510	22.510	60,456,879
2026-09-18	20.300	22.580	20.300	22.180	22.180	95,229,539
2026-09-17	20.220	20.530	19.920	20.000	20.000	22,262,527
2026-09-16	19.900	20.490	19.680	20.400	20.400	26,164,682
2026-09-15	19.510	20.430	19.390	19.880	19.880	28,905,197
2026-09-14	19.110	19.750	18.930	19.570	19.570	19,798,180
2026-09-11	19.310	19.440	18.830	19.300	19.300	23,959,531
2026-09-10	19.420	19.970	19.320	19.640	19.640	18,492,588
2026-09-09	19.950	20.410	19.510	19.630	19.630	27,802,947
2026-09-08	20.010	20.470	19.750	19.850	19.850	24,093,127
2026-09-07	20.220	20.250	19.990	20.120	20.120	23,806,588
2026-09-04	20.750	20.980	19.750	19.940	19.940	33,463,465
2026-09-03	21.160	21.180	20.400	20.610	20.610	28,428,707
2026-09-02	21.350	21.580	20.680	20.940	20.940	35,659,953
2026-09-01	20.870	21.770	20.800	21.110	21.110	42,254,430
2026-08-31	19.970	20.900	19.850	20.850	20.850	38,006,152
2026-08-28	20.290	20.760	20.210	20.290	20.290	32,636,332
2026-08-27	20.050	20.590	19.880	20.470	20.470	41,478,895
2026-08-26	20.190	20.530	19.870	20.160	20.160	40,259,496
2026-08-25	19.420	20.440	19.000	20.220	20.220	46,841,266
2026-08-24	19.490	20.880	19.410	19.720	19.720	58,787,145
2026-08-21	19.010	19.710	18.960	19.410	19.410	23,095,451
2026-08-20	19.680	19.750	18.980	19.190	19.190	29,134,881
2026-08-19	20.160	20.590	19.310	19.370	19.370	41,167,117
2026-08-18	20.500	21.290	20.310	20.780	20.780	45,682,098
2026-08-17	19.710	20.680	19.510	20.560	20.560	43,279,266
2026-08-14	19.890	19.950	19.250	19.690	19.690	30,894,938
2026-08-13	20.390	20.390	19.550	19.560	19.560	48,523,684
2026-08-12	20.120	21.100	19.910	20.080	20.080	69,185,000
2026-08-11	19.000	20.400	18.900	19.900	19.900	54,193,191
2026-08-10	19.410	19.900	18.870	19.170	19.170	34,244,691
2026-08-07	18.790	19.420	18.370	19.310	19.310	52,304,633
2026-08-06	18.200	19.330	18.050	18.820	18.820	62,918,840
2026-08-05	17.500	18.660	17.500	18.480	18.480	73,228,391
2026-08-04	16.710	18.140	16.420	18.100	18.100	59,872,758
2026-08-03	16.190	16.630	16.080	16.420	16.420	35,138,410
2026-07-31	16.830	17.380	16.160	16.190	16.190	60,195,703
2026-07-30	16.530	16.690	15.700	15.840	15.840	38,787,266
2026-07-29	16.840	16.930	16.030	16.750	16.750	39,130,816
2026-07-28	17.350	17.740	16.750	16.840	16.840	33,754,375
2026-07-27	17.300	17.690	16.740	17.680	17.680	30,068,195
2026-07-24	17.470	17.990	17.270	17.270	17.270	34,226,168

Page 1 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.