Nacity Property Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.660 | 14.860 | 14.420 | 14.850 | 14.106 | 720,164 |
| 2021-11-08 | 14.790 | 14.790 | 14.480 | 14.560 | 13.831 | 653,611 |
| 2021-11-05 | 14.760 | 14.940 | 14.580 | 14.650 | 13.916 | 737,968 |
| 2021-11-04 | 14.210 | 14.800 | 14.210 | 14.800 | 14.059 | 1,231,005 |
| 2021-11-03 | 14.670 | 14.670 | 14.350 | 14.440 | 13.717 | 666,520 |
| 2021-11-02 | 14.390 | 14.780 | 14.300 | 14.530 | 13.802 | 1,146,612 |
| 2021-11-01 | 14.280 | 14.550 | 13.920 | 14.420 | 13.698 | 1,060,984 |
| 2021-10-29 | 13.600 | 14.280 | 13.570 | 14.040 | 13.337 | 1,341,894 |
| 2021-10-28 | 13.490 | 13.760 | 13.400 | 13.580 | 12.900 | 554,073 |
| 2021-10-27 | 13.740 | 14.020 | 13.490 | 13.800 | 13.109 | 1,340,584 |
| 2021-10-26 | 14.060 | 14.600 | 13.710 | 13.740 | 13.052 | 1,514,285 |
| 2021-10-25 | 14.280 | 14.290 | 13.620 | 14.000 | 13.299 | 1,112,240 |
| 2021-10-22 | 14.080 | 14.740 | 13.940 | 14.370 | 13.650 | 1,214,469 |
| 2021-10-21 | 13.730 | 14.060 | 13.610 | 13.920 | 13.223 | 540,820 |
| 2021-10-20 | 13.770 | 13.790 | 13.520 | 13.790 | 13.099 | 417,863 |
| 2021-10-19 | 13.640 | 13.860 | 13.610 | 13.660 | 12.976 | 452,261 |
| 2021-10-18 | 13.960 | 13.960 | 13.600 | 13.680 | 12.995 | 661,660 |
| 2021-10-15 | 14.100 | 14.180 | 13.920 | 14.000 | 13.299 | 420,736 |
| 2021-10-14 | 14.250 | 14.250 | 13.850 | 14.130 | 13.422 | 857,530 |
← NewerPage 21 of 21 · 1,219 trading days
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.