Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.130	14.380	13.890	13.920	13.223	1,370,946
2022-05-10	13.920	14.340	13.650	14.160	13.451	946,100
2022-05-09	13.780	14.090	13.400	14.000	13.299	1,134,000
2022-05-06	13.500	13.910	13.290	13.650	12.966	1,352,140
2022-05-05	13.450	14.100	13.450	13.810	13.118	1,578,927
2022-04-29	13.130	13.590	13.120	13.520	12.843	1,973,866
2022-04-28	13.090	13.390	12.700	13.250	12.586	1,997,792
2022-04-27	12.800	13.250	12.610	13.120	12.463	1,923,805
2022-04-26	13.040	13.240	12.750	12.930	12.283	2,083,782
2022-04-25	13.680	13.750	12.910	13.060	12.406	2,590,583
2022-04-22	13.890	14.020	13.500	13.790	13.099	2,382,940
2022-04-21	14.590	14.590	13.730	13.790	13.099	2,179,380
2022-04-20	15.100	15.100	14.340	14.450	13.726	3,126,152
2022-04-19	15.250	15.250	14.670	14.950	14.201	2,490,451
2022-04-18	15.630	15.950	15.000	15.230	14.467	3,779,400
2022-04-15	16.000	16.540	15.900	16.150	15.341	2,196,600
2022-04-14	15.700	16.250	15.400	16.090	15.284	2,405,300
2022-04-13	15.930	16.100	15.270	15.660	14.876	2,299,048
2022-04-12	16.230	16.250	15.300	15.760	14.971	3,187,740
2022-04-11	16.550	16.620	15.800	15.960	15.161	3,323,240
2022-04-08	16.600	16.990	16.030	16.900	16.054	3,416,320
2022-04-07	16.600	17.100	16.420	16.550	15.721	2,850,852
2022-04-06	16.580	17.480	16.440	16.960	16.111	4,155,665
2022-04-01	16.250	16.690	15.900	16.400	15.579	3,133,923
2022-03-31	16.080	16.950	16.080	16.370	15.550	3,386,605
2022-03-30	15.440	16.500	15.440	16.180	15.370	2,791,864
2022-03-29	15.600	15.740	15.400	15.540	14.762	1,751,698
2022-03-28	15.570	15.950	15.300	15.720	14.933	2,299,178
2022-03-25	15.490	15.850	15.300	15.420	14.648	2,376,399
2022-03-24	15.360	15.590	15.060	15.360	14.591	3,657,579
2022-03-23	15.480	16.700	15.000	15.840	15.047	4,734,060
2022-03-22	15.030	16.630	14.610	15.520	14.743	4,806,120
2022-03-21	14.930	15.260	14.570	15.120	14.363	3,185,540
2022-03-18	14.240	15.170	14.200	14.900	14.154	3,861,085
2022-03-17	14.010	14.940	14.010	14.940	14.192	3,149,457
2022-03-16	13.560	13.640	13.000	13.580	12.900	1,401,023
2022-03-15	14.040	14.050	13.220	13.330	12.662	1,291,988
2022-03-14	14.360	14.460	13.900	13.900	13.204	803,280
2022-03-11	14.230	14.550	13.700	14.430	13.707	1,011,840
2022-03-10	14.290	14.580	14.130	14.240	13.527	1,068,494
2022-03-09	14.430	14.640	13.590	14.020	13.318	1,225,200
2022-03-08	15.020	15.190	14.430	14.430	13.707	1,424,840
2022-03-07	15.000	15.290	15.000	15.110	14.353	955,728
2022-03-04	15.510	15.510	14.980	15.070	14.315	1,364,828
2022-03-03	15.660	15.700	15.350	15.550	14.771	1,208,129
2022-03-02	16.040	16.150	15.400	15.600	14.819	1,881,909
2022-03-01	15.270	16.360	15.030	16.040	15.237	2,760,387
2022-02-28	15.220	15.280	14.830	15.080	14.325	853,642
2022-02-25	15.000	15.250	14.930	15.180	14.420	795,726
2022-02-24	15.570	15.580	14.700	14.950	14.201	2,158,216
2022-02-23	15.940	15.940	15.450	15.570	14.790	1,238,743
2022-02-22	16.060	16.060	15.670	15.770	14.980	629,320
2022-02-21	15.920	16.080	15.650	16.060	15.256	780,814
2022-02-18	15.470	15.880	15.370	15.830	15.037	672,740
2022-02-17	15.940	15.940	15.310	15.460	14.686	1,211,908
2022-02-16	15.680	15.780	15.430	15.540	14.762	1,119,229
2022-02-15	16.120	16.310	15.530	15.610	14.828	1,395,680
2022-02-14	16.650	16.650	15.930	16.000	15.199	940,531
2022-02-11	16.560	16.810	16.120	16.340	15.522	1,755,990
2022-02-10	16.420	16.570	16.170	16.410	15.588	708,360

← NewerPage 19 of 21 · 1,219 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.