Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.860	19.590	18.850	19.590	17.461	956,923
2024-04-23	18.700	19.130	18.700	18.970	16.908	721,310
2024-04-22	18.990	19.230	18.610	18.680	16.649	871,553
2024-04-19	18.720	18.940	18.510	18.730	16.694	633,350
2024-04-18	19.080	19.220	18.700	18.730	16.694	1,099,032
2024-04-17	17.860	19.180	17.860	19.180	17.095	1,462,578
2024-04-16	19.110	19.310	17.680	17.700	15.776	2,097,396
2024-04-15	19.830	20.030	18.600	19.330	17.229	1,779,414
2024-04-12	20.000	20.200	19.640	19.640	17.505	932,500
2024-04-11	19.700	20.450	19.560	20.080	17.897	1,009,726
2024-04-10	19.910	20.120	19.540	19.700	17.559	848,200
2024-04-09	19.750	20.190	19.750	20.060	17.879	1,046,852
2024-04-08	20.400	20.700	19.800	19.810	17.657	1,488,185
2024-04-03	20.100	20.750	19.830	20.630	18.387	1,473,703
2024-04-02	19.760	20.270	19.760	20.190	17.995	1,563,826
2024-04-01	19.850	19.990	19.430	19.820	17.666	1,783,075
2024-03-29	19.450	19.900	19.350	19.590	17.461	2,200,642
2024-03-28	18.680	19.440	18.550	19.350	17.247	1,076,100
2024-03-27	19.200	19.280	18.670	18.670	16.641	894,129
2024-03-26	18.700	19.400	18.700	19.200	17.113	1,349,410
2024-03-25	19.110	19.320	18.770	18.820	16.774	1,099,169
2024-03-22	19.530	19.640	19.100	19.270	17.175	1,022,621
2024-03-21	19.800	19.800	19.280	19.530	17.407	1,256,541
2024-03-20	19.550	19.700	19.380	19.690	17.550	1,197,640
2024-03-19	19.670	19.770	19.350	19.390	17.282	1,066,093
2024-03-18	19.300	19.720	19.300	19.650	17.514	1,553,945
2024-03-15	18.750	19.250	18.600	19.230	17.140	1,229,452
2024-03-14	18.870	19.250	18.660	18.940	16.881	1,135,937
2024-03-13	18.770	19.040	18.580	19.030	16.961	1,078,911
2024-03-12	18.820	18.950	18.420	18.740	16.703	1,087,182
2024-03-11	18.480	18.850	18.350	18.830	16.783	1,151,621
2024-03-08	18.010	18.560	18.010	18.550	16.534	1,497,701
2024-03-07	18.310	18.590	18.060	18.060	16.097	1,388,671
2024-03-06	18.390	18.780	18.150	18.430	16.427	1,813,470
2024-03-05	18.190	18.460	17.850	17.940	15.990	1,113,820
2024-03-04	18.150	18.290	17.700	18.180	16.204	1,017,741
2024-03-01	17.900	18.220	17.600	18.200	16.222	1,357,128
2024-02-29	17.170	17.760	17.010	17.690	15.767	1,822,581
2024-02-28	18.610	19.260	17.100	17.170	15.304	2,455,392
2024-02-27	18.120	18.690	17.950	18.600	16.578	1,435,539
2024-02-26	17.950	18.590	17.540	18.210	16.231	1,925,259
2024-02-23	17.420	17.920	17.390	17.820	15.883	1,571,423
2024-02-22	16.930	17.560	16.930	17.450	15.553	1,659,863
2024-02-21	16.880	17.550	16.420	17.100	15.241	2,284,108
2024-02-20	16.370	16.660	16.000	16.600	14.796	1,492,290
2024-02-19	16.200	16.620	15.850	16.510	14.715	3,266,213
2024-02-08	14.600	16.070	14.040	15.810	14.091	3,537,803
2024-02-07	16.410	16.950	14.210	14.510	12.933	3,346,291
2024-02-06	14.250	15.200	13.400	14.750	13.147	2,814,391
2024-02-05	16.000	16.140	14.050	14.670	13.075	2,241,686
2024-02-02	17.460	17.710	15.730	16.210	14.448	1,666,420
2024-02-01	17.700	17.970	16.980	17.370	15.482	1,388,696
2024-01-31	18.890	19.130	17.710	17.810	15.874	1,465,966
2024-01-30	19.230	19.640	18.890	18.960	16.899	910,389
2024-01-29	20.170	20.290	19.460	19.460	17.345	888,884
2024-01-26	20.450	20.790	20.000	20.180	17.986	963,783
2024-01-25	19.030	20.360	19.020	20.350	18.138	1,607,994
2024-01-24	18.780	19.110	18.300	19.050	16.979	1,179,770
2024-01-23	18.640	18.840	18.190	18.740	16.703	1,317,905
2024-01-22	19.910	20.050	18.600	18.740	16.703	1,175,306

← NewerPage 11 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.