Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.000	13.050	12.530	12.530	12.205	1,191,947
2022-08-02	13.230	13.230	12.520	12.830	12.497	1,761,868
2022-08-01	13.430	13.430	13.160	13.240	12.897	863,182
2022-07-29	13.450	13.580	13.310	13.380	13.033	801,132
2022-07-28	13.360	13.600	13.300	13.440	13.091	1,306,414
2022-07-27	13.440	13.500	13.210	13.270	12.926	994,125
2022-07-26	13.340	13.580	13.220	13.490	13.140	1,561,453
2022-07-25	13.300	13.480	13.180	13.340	12.994	690,200
2022-07-22	13.190	13.300	13.100	13.280	12.936	936,780
2022-07-21	13.260	13.340	13.130	13.190	12.848	539,220
2022-07-20	13.320	13.400	13.210	13.250	12.906	844,180
2022-07-19	13.150	13.370	13.090	13.330	12.984	960,980
2022-07-18	12.940	13.290	12.910	13.080	12.741	737,300
2022-07-15	13.230	13.320	12.900	12.940	12.604	824,120
2022-07-14	13.250	13.380	13.150	13.240	12.897	870,610
2022-07-13	13.100	13.380	13.020	13.310	12.965	1,038,779
2022-07-12	13.420	13.420	12.950	12.980	12.643	1,671,662
2022-07-11	13.520	13.610	13.320	13.420	13.072	626,440
2022-07-08	13.470	13.720	13.460	13.550	13.199	843,336
2022-07-07	13.510	13.660	13.460	13.460	13.111	762,280
2022-07-06	13.770	13.770	13.410	13.530	13.179	1,401,926
2022-07-05	13.860	14.020	13.490	13.750	13.393	1,658,300
2022-07-04	13.770	14.000	13.610	13.990	13.627	1,644,675
2022-07-01	14.030	14.330	13.740	13.780	13.423	2,169,973
2022-06-30	14.040	14.230	13.760	13.960	13.598	3,786,168
2022-06-29	13.720	14.860	13.600	14.240	13.871	4,814,422
2022-06-28	13.490	13.700	13.400	13.670	13.315	1,014,798
2022-06-27	13.580	13.720	13.460	13.530	13.179	1,328,120
2022-06-24	13.790	13.880	13.520	13.550	13.199	2,329,085
2022-06-23	13.610	13.900	13.550	13.710	13.354	1,174,380
2022-06-22	13.770	13.860	13.550	13.550	13.199	895,989
2022-06-21	13.660	13.900	13.520	13.770	13.413	1,260,675
2022-06-20	13.340	13.860	13.310	13.700	13.345	1,400,117
2022-06-17	13.440	13.590	13.230	13.390	13.043	1,073,069
2022-06-16	13.580	13.770	13.460	13.500	13.150	1,177,624
2022-06-15	13.500	13.800	13.460	13.600	13.247	1,717,901
2022-06-14	13.430	13.550	13.110	13.540	13.189	1,222,641
2022-06-13	13.670	13.670	13.360	13.430	13.082	1,299,943
2022-06-10	13.710	13.860	13.530	13.730	13.374	1,631,323
2022-06-09	13.690	14.100	13.660	13.880	13.520	2,498,473
2022-06-08	13.800	13.880	13.450	13.720	13.364	1,270,594
2022-06-07	13.790	13.910	13.610	13.860	13.501	963,751
2022-06-06	13.630	13.850	13.570	13.810	13.452	1,255,760
2022-06-02	13.790	13.790	13.540	13.640	13.286	1,046,695
2022-06-01	14.070	14.070	13.520	13.790	13.432	845,800
2022-05-31	13.770	13.870	13.610	13.810	13.452	926,340
2022-05-30	14.090	14.290	13.880	13.990	13.289	1,085,577
2022-05-27	14.180	14.190	13.890	14.100	13.394	889,542
2022-05-26	14.050	14.150	13.810	13.990	13.289	855,324
2022-05-25	13.680	14.330	13.600	14.060	13.356	1,388,755
2022-05-24	14.410	14.490	13.640	13.660	12.976	1,642,500
2022-05-23	14.380	14.480	14.290	14.400	13.679	1,241,504
2022-05-20	14.680	14.850	14.340	14.500	13.774	1,952,040
2022-05-19	14.210	14.870	14.100	14.680	13.945	2,930,882
2022-05-18	14.470	14.680	14.300	14.410	13.688	2,361,039
2022-05-17	14.980	14.980	14.140	14.750	14.011	3,333,380
2022-05-16	15.820	15.880	14.650	14.980	14.230	3,903,970
2022-05-13	14.000	15.260	13.800	15.260	14.496	2,946,908
2022-05-12	14.070	14.070	13.710	13.870	13.175	548,200
2022-05-11	14.130	14.380	13.890	13.920	13.223	1,370,946

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.3097 CNY
2022-05-31	0.3467 CNY
2021-06-15	0.4319 CNY
2020-07-16	0.2550 CNY
2019-07-01	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.