Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.200	20.370	19.870	19.910	17.746	878,596
2024-01-18	20.540	20.630	19.730	20.200	18.004	1,350,831
2024-01-17	20.980	21.070	20.570	20.580	18.343	737,823
2024-01-16	21.440	21.450	20.680	21.040	18.753	1,303,705
2024-01-15	21.870	21.940	21.320	21.400	19.074	1,823,226
2024-01-12	22.470	22.900	21.850	21.900	19.519	2,645,625
2024-01-11	21.540	21.900	21.320	21.770	19.404	866,562
2024-01-10	21.690	21.840	21.250	21.420	19.092	651,373
2024-01-09	21.600	21.980	21.540	21.650	19.297	797,686
2024-01-08	22.070	22.120	21.560	21.600	19.252	798,694
2024-01-05	22.450	22.560	22.010	22.160	19.751	678,100
2024-01-04	22.440	22.580	22.230	22.450	20.010	590,235
2024-01-03	22.320	22.440	22.100	22.350	19.920	720,300
2024-01-02	22.000	22.530	21.980	22.310	19.885	1,188,160
2023-12-29	21.800	22.040	21.770	21.910	19.528	512,114
2023-12-28	21.420	21.850	21.120	21.750	19.386	571,500
2023-12-27	21.310	21.620	21.120	21.400	19.074	626,800
2023-12-26	21.850	21.850	21.050	21.200	18.895	707,921
2023-12-25	21.520	21.700	21.210	21.340	19.020	790,740
2023-12-22	22.010	22.010	21.510	21.620	19.270	828,917
2023-12-21	21.850	22.090	21.420	22.010	19.617	618,219
2023-12-20	22.060	22.260	21.810	21.840	19.466	588,491
2023-12-19	21.730	22.150	21.730	22.050	19.653	609,937
2023-12-18	22.460	22.460	21.890	21.900	19.519	621,680
2023-12-15	22.320	22.550	22.220	22.330	19.903	629,939
2023-12-14	22.270	22.570	22.200	22.320	19.894	864,922
2023-12-13	22.240	22.980	22.150	22.360	19.929	1,198,927
2023-12-12	22.390	22.400	22.080	22.240	19.822	580,009
2023-12-11	22.290	22.360	21.970	22.260	19.840	1,076,050
2023-12-08	22.580	22.970	22.240	22.240	19.822	1,055,700
2023-12-07	22.500	22.600	22.220	22.440	20.001	819,000
2023-12-06	22.520	22.630	22.260	22.500	20.054	922,994
2023-12-05	22.980	22.980	22.310	22.360	19.929	1,003,983
2023-12-04	23.070	23.370	22.890	22.980	20.482	925,311
2023-12-01	23.020	23.150	22.840	23.130	20.616	674,811
2023-11-30	22.850	23.170	22.780	23.080	20.571	809,687
2023-11-29	23.170	23.300	22.920	23.070	20.562	829,400
2023-11-28	22.900	23.320	22.800	23.160	20.642	936,660
2023-11-27	23.100	23.580	22.790	23.000	20.500	1,526,845
2023-11-24	23.950	24.000	23.280	23.400	20.856	1,020,770
2023-11-23	23.300	23.890	23.110	23.880	21.284	1,182,549
2023-11-22	23.580	23.740	23.300	23.300	20.767	936,751
2023-11-21	24.040	24.080	23.390	23.480	20.928	1,379,694
2023-11-20	23.460	24.250	23.460	23.950	21.347	1,949,080
2023-11-17	23.330	23.490	23.180	23.460	20.910	966,613
2023-11-16	23.440	23.980	23.260	23.330	20.794	1,727,619
2023-11-15	23.100	23.560	23.000	23.510	20.954	1,721,210
2023-11-14	23.000	23.130	22.770	23.000	20.500	1,331,298
2023-11-13	22.990	23.050	22.650	23.030	20.527	1,403,762
2023-11-10	23.300	23.390	22.810	22.880	20.393	2,350,940
2023-11-09	22.850	24.490	22.780	23.770	21.186	3,782,273
2023-11-08	22.980	22.990	22.560	22.900	20.411	1,183,450
2023-11-07	22.890	22.890	22.500	22.700	20.232	903,223
2023-11-06	22.540	22.800	22.500	22.800	20.322	1,022,257
2023-11-03	22.450	22.760	22.310	22.450	20.010	667,940
2023-11-02	22.600	22.830	22.420	22.460	20.019	706,803
2023-11-01	22.750	22.750	22.400	22.640	20.179	843,500
2023-10-31	22.600	22.730	22.420	22.560	20.108	793,610
2023-10-30	22.270	22.560	22.040	22.520	20.072	940,654
2023-10-27	21.810	22.440	21.810	22.270	19.849	1,234,541

← NewerPage 12 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.