Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.610	20.140	19.610	19.700	18.206	558,733
2024-07-22	19.980	20.020	19.670	19.760	18.261	568,256
2024-07-19	19.750	20.310	19.740	19.990	18.474	608,035
2024-07-18	19.990	20.000	19.710	19.800	18.298	579,456
2024-07-17	20.380	20.880	19.950	20.070	18.548	952,679
2024-07-16	20.740	20.970	20.550	20.670	19.102	496,326
2024-07-15	21.180	21.180	20.700	20.740	19.167	550,740
2024-07-12	21.050	21.320	20.810	21.060	19.463	559,330
2024-07-11	20.940	21.350	20.940	21.060	19.463	815,440
2024-07-10	20.410	21.200	20.300	20.950	19.361	781,913
2024-07-09	20.070	20.640	19.870	20.460	18.908	859,719
2024-07-08	19.970	20.450	19.870	20.180	18.649	1,269,575
2024-07-05	19.240	20.040	19.240	19.940	18.428	1,001,930
2024-07-04	19.820	19.950	19.400	19.420	17.947	805,439
2024-07-03	19.970	20.330	19.810	19.850	18.344	589,829
2024-07-02	19.830	20.340	19.780	20.130	18.603	644,774
2024-07-01	19.620	20.160	19.410	19.990	18.474	743,840
2024-06-28	19.500	20.000	19.470	19.600	18.113	825,836
2024-06-27	19.770	19.990	19.500	19.600	18.113	1,016,730
2024-06-26	19.990	20.370	19.780	19.950	18.437	1,628,726
2024-06-25	20.680	20.770	19.780	20.040	18.520	2,116,723
2024-06-24	21.300	21.450	20.610	20.740	19.167	1,247,924
2024-06-21	21.410	22.030	21.000	21.650	20.008	1,005,183
2024-06-20	21.720	22.200	21.300	21.490	19.860	1,250,989
2024-06-19	21.260	22.180	21.200	21.830	20.174	1,597,984
2024-06-18	21.500	21.660	21.120	21.210	19.601	1,050,953
2024-06-17	22.010	22.150	21.570	21.670	20.026	1,047,746
2024-06-14	21.720	22.050	21.500	21.980	20.313	1,380,511
2024-06-13	21.500	21.980	21.300	21.750	20.100	1,720,522
2024-06-12	21.010	21.580	20.660	21.560	19.925	1,688,716
2024-06-11	20.100	21.090	19.820	20.960	19.370	1,767,351
2024-06-07	19.830	20.880	19.350	20.170	18.640	2,187,149
2024-06-06	19.800	20.010	18.610	20.010	18.492	2,020,962
2024-06-05	19.490	20.340	19.490	19.750	18.252	905,346
2024-06-04	20.370	20.370	19.920	20.250	18.714	630,166
2024-06-03	20.690	21.130	20.120	20.370	18.825	980,620
2024-05-31	20.690	20.850	20.450	20.680	19.112	702,120
2024-05-30	20.900	21.180	20.690	20.880	19.296	856,500
2024-05-29	20.650	21.030	20.510	20.830	19.250	586,110
2024-05-28	20.670	21.010	20.650	20.700	19.130	598,000
2024-05-27	20.870	21.030	20.560	20.860	19.278	650,010
2024-05-24	20.640	21.140	20.640	20.720	19.149	720,517
2024-05-23	21.090	21.090	20.750	20.810	19.232	937,177
2024-05-22	20.890	21.240	20.880	21.100	19.500	1,107,514
2024-05-21	21.470	21.600	20.810	20.840	19.259	1,459,760
2024-05-20	22.470	22.550	21.810	22.500	20.054	1,970,632
2024-05-17	22.180	22.250	21.730	21.990	19.600	1,314,164
2024-05-16	21.510	22.480	21.510	22.300	19.876	1,957,633
2024-05-15	22.230	22.230	21.550	21.710	19.350	2,110,447
2024-05-14	21.300	22.500	21.100	22.320	19.894	2,735,979
2024-05-13	21.130	21.400	20.860	21.200	18.895	1,671,111
2024-05-10	21.500	21.500	20.930	21.240	18.931	918,595
2024-05-09	21.490	21.500	21.220	21.480	19.145	1,133,000
2024-05-08	21.100	21.180	20.800	21.110	18.815	895,350
2024-05-07	21.080	21.180	20.820	21.120	18.824	992,750
2024-05-06	20.960	21.480	20.780	20.940	18.664	1,389,249
2024-04-30	20.990	21.170	20.640	20.910	18.637	1,076,541
2024-04-29	20.200	20.830	20.100	20.770	18.512	1,527,371
2024-04-26	20.170	20.170	19.810	20.060	17.879	1,033,336
2024-04-25	19.500	20.200	19.390	20.120	17.933	1,488,989

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.8500 CNY
2025-05-09	0.8500 CNY
2024-05-21	0.8000 CNY
2023-05-30	0.6000 CNY
2022-06-14	1.3600 CNY
2021-05-27	1.0000 CNY

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