Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.750	13.840	13.530	13.680	13.680	7,230,898
2026-07-21	13.890	14.020	13.650	13.790	13.790	10,072,800
2026-07-20	13.990	14.130	13.710	13.880	13.880	9,530,816
2026-07-17	14.080	14.300	13.740	13.810	13.810	7,607,158
2026-07-16	14.080	14.240	14.000	14.090	14.090	5,648,719
2026-07-15	13.790	14.380	13.740	14.220	14.220	6,916,474
2026-07-14	13.570	13.900	13.500	13.900	13.900	10,594,134
2026-07-13	14.140	14.200	13.580	13.600	13.600	10,295,963
2026-07-10	14.220	14.410	14.020	14.150	14.150	8,637,291
2026-07-09	14.600	14.640	14.080	14.200	14.200	9,191,454
2026-07-08	14.820	14.920	14.460	14.530	14.530	6,207,036
2026-07-07	15.780	15.880	14.750	14.810	14.810	10,015,986
2026-07-06	15.550	16.380	15.550	15.800	15.800	12,289,920
2026-07-03	15.350	15.720	15.300	15.500	15.500	7,171,231
2026-07-02	15.290	16.020	15.090	15.310	15.310	9,876,765
2026-07-01	15.160	15.470	14.880	15.250	15.250	7,984,132
2026-06-30	14.910	15.180	14.750	15.150	15.150	6,866,824
2026-06-29	15.260	15.400	14.800	14.960	14.960	9,692,422
2026-06-26	15.910	16.160	15.180	15.220	15.220	11,073,878
2026-06-25	16.750	16.970	15.900	16.000	16.000	13,530,386
2026-06-24	16.990	17.180	16.660	16.740	16.740	9,061,157
2026-06-23	17.110	17.230	16.840	16.990	16.990	8,950,063
2026-06-22	17.260	17.700	16.800	17.070	17.070	9,017,386
2026-06-18	17.550	17.550	17.000	17.140	17.140	8,294,502
2026-06-17	17.750	17.860	17.220	17.450	17.450	10,516,910
2026-06-16	17.700	18.050	17.650	17.860	17.860	9,959,722
2026-06-15	17.610	17.860	17.510	17.860	17.860	11,091,090
2026-06-12	16.790	17.970	16.740	17.520	17.520	17,838,660
2026-06-11	17.090	17.370	16.620	16.700	16.700	13,844,170
2026-06-10	17.600	17.610	16.890	17.100	17.100	14,869,640
2026-06-09	18.100	18.340	17.250	17.790	17.790	17,002,744
2026-06-08	17.910	18.760	17.800	18.070	18.070	10,972,822
2026-06-05	19.740	19.740	18.300	18.420	18.420	16,711,369
2026-06-04	20.000	20.140	19.360	19.560	19.560	12,080,730
2026-06-03	20.010	20.610	19.700	20.160	20.160	15,093,980
2026-06-02	19.840	20.350	19.720	20.000	20.000	13,436,640
2026-06-01	19.400	20.830	19.000	20.000	20.000	21,684,391
2026-05-29	20.400	20.600	19.110	19.370	19.370	23,079,869
2026-05-28	21.510	21.600	20.260	20.550	20.550	20,752,439
2026-05-27	21.370	22.060	21.050	21.260	21.260	28,808,100
2026-05-26	21.000	21.280	20.750	21.260	21.260	15,226,010
2026-05-25	21.050	21.500	20.680	21.100	21.100	20,610,619
2026-05-22	21.430	21.590	19.760	21.180	21.180	30,542,000
2026-05-21	22.390	23.200	21.130	21.180	21.180	26,860,080
2026-05-20	22.670	22.810	21.720	22.610	22.610	22,514,711
2026-05-19	22.880	23.060	22.000	22.690	22.690	27,493,670
2026-05-18	23.190	23.500	22.200	22.880	22.880	33,437,211
2026-05-15	22.460	23.800	21.890	23.030	23.030	54,820,102
2026-05-14	21.510	22.700	21.360	22.010	22.010	49,621,238
2026-05-13	19.660	21.470	19.550	21.470	21.470	48,955,301
2026-05-12	18.850	19.650	18.610	19.520	19.520	28,034,539
2026-05-11	18.580	19.170	18.530	18.930	18.930	24,427,070
2026-05-08	18.380	18.850	18.200	18.370	18.370	18,346,520
2026-05-07	18.310	19.190	18.190	18.310	18.310	22,253,189
2026-05-06	17.490	18.260	17.300	18.050	18.050	22,120,039
2026-04-30	17.720	17.980	17.390	17.490	17.490	15,143,760
2026-04-29	17.860	18.030	17.500	17.690	17.690	15,133,820
2026-04-28	17.400	18.050	16.990	17.860	17.860	20,315,100
2026-04-27	17.080	17.920	16.720	17.590	17.590	24,664,631
2026-04-24	17.320	17.900	17.070	17.190	17.190	29,686,930

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-21	0.2000 CNY
2025-07-11	0.3008 CNY
2024-10-11	0.2001 CNY
2024-06-06	0.3000 CNY
2023-11-23	0.2000 CNY
2023-06-01	0.5000 CNY
2022-05-31	0.3000 CNY
2021-05-31	0.5000 CNY
2020-06-05	0.1000 CNY
2019-05-28	0.1000 CNY

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