Nacity Property Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.400	17.100	16.280	16.410	15.588	1,060,822
2022-02-08	16.320	16.870	16.120	16.400	15.579	1,025,020
2022-02-07	15.700	16.740	15.700	16.490	15.664	1,293,488
2022-01-28	14.920	15.960	14.920	15.700	14.914	1,982,629
2022-01-27	15.520	15.680	14.890	14.920	14.173	1,183,440
2022-01-26	15.680	15.850	15.300	15.460	14.686	1,757,380
2022-01-25	16.620	16.620	15.560	15.660	14.876	1,508,680
2022-01-24	16.310	16.570	16.110	16.400	15.579	898,602
2022-01-21	16.750	16.910	16.100	16.310	15.493	1,685,540
2022-01-20	16.960	17.500	16.680	16.680	15.845	1,930,452
2022-01-19	16.860	17.150	16.630	16.830	15.987	1,438,247
2022-01-18	17.060	17.170	16.560	16.870	16.025	1,602,381
2022-01-17	17.110	17.490	16.850	17.060	16.206	1,589,242
2022-01-14	17.200	17.650	16.980	17.160	16.301	1,580,600
2022-01-13	16.820	17.840	16.820	17.320	16.453	2,348,840
2022-01-12	17.000	17.080	16.650	17.010	16.158	1,344,317
2022-01-11	16.740	17.160	16.700	16.850	16.006	1,995,376
2022-01-10	16.520	16.840	16.370	16.690	15.854	1,573,891
2022-01-07	16.790	17.120	16.400	16.520	15.693	2,286,381
2022-01-06	16.550	17.200	16.550	16.810	15.968	2,091,088
2022-01-05	16.750	17.100	16.480	16.600	15.769	1,753,389
2022-01-04	16.840	16.990	16.420	16.830	15.987	1,517,304
2021-12-31	16.590	17.140	16.190	16.840	15.997	2,446,998
2021-12-30	16.010	16.950	16.010	16.600	15.769	2,916,662
2021-12-29	15.860	16.560	15.860	16.200	15.389	2,782,089
2021-12-28	15.880	16.200	15.610	15.860	15.066	2,877,288
2021-12-27	15.330	15.990	15.310	15.620	14.838	2,153,040
2021-12-24	15.810	15.870	15.280	15.430	14.657	2,291,305
2021-12-23	16.020	16.580	15.660	15.760	14.971	3,606,060
2021-12-22	16.560	16.670	15.820	16.400	15.579	6,663,623
2021-12-21	14.870	16.280	14.720	16.280	15.465	4,552,871
2021-12-20	14.690	14.940	14.690	14.800	14.059	875,794
2021-12-17	14.850	15.060	14.700	14.800	14.059	1,148,580
2021-12-16	14.700	14.850	14.590	14.810	14.068	874,084
2021-12-15	14.660	14.970	14.580	14.670	13.935	573,246
2021-12-14	14.640	14.740	14.470	14.740	14.002	642,466
2021-12-13	14.800	14.810	14.530	14.680	13.945	544,400
2021-12-10	14.680	14.880	14.630	14.790	14.049	671,699
2021-12-09	14.690	15.060	14.600	14.740	14.002	891,512
2021-12-08	14.780	14.840	14.470	14.690	13.954	826,320
2021-12-07	14.800	15.200	14.730	14.870	14.125	1,022,754
2021-12-06	15.100	15.100	14.630	14.650	13.916	846,534
2021-12-03	15.030	15.200	14.770	14.990	14.239	760,210
2021-12-02	15.520	15.520	14.940	15.150	14.391	970,340
2021-12-01	15.330	15.420	15.200	15.210	14.448	584,447
2021-11-30	15.020	15.460	14.820	15.440	14.667	1,466,916
2021-11-29	15.140	15.330	14.920	15.260	14.496	859,040
2021-11-26	15.480	15.480	15.060	15.330	14.562	764,918
2021-11-25	15.350	15.660	15.280	15.430	14.657	1,009,063
2021-11-24	15.420	15.460	15.120	15.260	14.496	929,153
2021-11-23	14.990	15.430	14.940	15.300	14.534	1,010,632
2021-11-22	15.190	15.330	14.910	14.920	14.173	727,380
2021-11-19	14.860	15.330	14.850	15.230	14.467	730,448
2021-11-18	15.100	15.150	14.850	14.860	14.116	860,126
2021-11-17	15.150	15.250	14.850	14.980	14.230	895,955
2021-11-16	14.900	15.350	14.800	15.200	14.439	1,057,300
2021-11-15	14.920	15.050	14.780	14.900	14.154	1,129,674
2021-11-12	15.510	15.590	14.930	14.950	14.201	1,839,758
2021-11-11	15.090	15.780	15.010	15.630	14.847	2,424,039
2021-11-10	14.850	15.080	14.770	15.000	14.249	855,313

← NewerPage 20 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.