Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.830	22.010	21.710	21.960	19.573	794,041
2023-10-25	21.550	22.030	21.450	22.030	19.635	1,126,989
2023-10-24	20.820	21.550	20.630	21.450	19.118	1,118,370
2023-10-23	21.000	21.300	20.570	20.630	18.387	1,015,567
2023-10-20	21.380	21.520	21.120	21.170	18.869	571,514
2023-10-19	21.260	21.710	21.100	21.290	18.976	792,709
2023-10-18	21.780	21.790	21.270	21.280	18.967	986,061
2023-10-17	21.860	21.990	21.660	21.720	19.359	785,831
2023-10-16	22.200	22.220	21.770	21.860	19.484	1,090,468
2023-10-13	22.860	22.900	22.000	22.070	19.671	1,609,796
2023-10-12	23.040	23.040	22.700	22.760	20.286	1,025,297
2023-10-11	22.710	23.260	22.710	23.030	20.527	1,090,595
2023-10-10	23.050	23.260	22.800	22.850	20.366	906,347
2023-10-09	23.300	23.300	22.710	23.000	20.500	1,019,363
2023-09-28	23.080	23.350	22.950	23.240	20.714	1,065,213
2023-09-27	23.010	23.200	22.810	23.020	20.518	999,485
2023-09-26	22.530	23.310	22.520	23.110	20.598	1,693,450
2023-09-25	22.680	22.800	22.420	22.680	20.215	723,720
2023-09-22	22.220	22.710	22.220	22.700	20.232	915,470
2023-09-21	22.330	22.770	22.300	22.350	19.920	1,128,104
2023-09-20	22.760	22.900	22.410	22.500	20.054	1,113,974
2023-09-19	22.810	23.130	22.650	22.770	20.295	1,173,430
2023-09-18	22.630	22.890	22.420	22.810	20.330	1,341,694
2023-09-15	23.320	23.330	22.530	22.620	20.161	2,266,079
2023-09-14	24.010	24.070	23.030	23.100	20.589	3,387,799
2023-09-13	23.640	24.420	23.270	24.320	21.676	4,464,314
2023-09-12	23.360	23.670	22.810	23.550	20.990	2,142,989
2023-09-11	23.020	23.410	22.950	23.290	20.758	1,850,473
2023-09-08	22.950	23.240	22.940	22.990	20.491	1,387,301
2023-09-07	23.330	23.330	22.920	23.010	20.509	2,396,164
2023-09-06	23.420	23.790	23.270	23.590	21.026	1,850,100
2023-09-05	23.930	23.930	23.250	23.600	21.035	3,392,835
2023-09-04	24.550	24.660	23.680	23.990	21.382	4,691,049
2023-09-01	24.960	25.100	24.240	24.530	21.863	2,442,804
2023-08-31	25.250	25.440	24.510	24.760	22.068	3,560,218
2023-08-30	26.010	26.180	24.980	25.250	22.505	5,913,182
2023-08-29	26.370	27.020	25.710	26.420	23.548	8,167,614
2023-08-28	27.000	28.300	25.680	27.120	24.172	10,246,290
2023-08-25	25.900	28.550	25.590	26.560	23.673	11,293,900
2023-08-24	24.490	27.670	23.910	26.380	23.512	7,766,185
2023-08-23	24.790	25.620	24.450	25.010	22.291	7,089,746
2023-08-22	24.860	25.180	23.960	24.790	22.095	6,887,507
2023-08-21	24.200	25.800	23.760	25.700	22.906	8,609,264
2023-08-18	22.780	24.660	22.770	23.890	21.293	6,417,253
2023-08-17	22.400	22.980	22.100	22.890	20.402	1,608,496
2023-08-16	22.440	22.630	22.150	22.400	19.965	1,076,421
2023-08-15	22.660	22.660	22.300	22.410	19.974	932,674
2023-08-14	22.180	22.660	22.060	22.640	20.179	1,126,491
2023-08-11	22.970	22.970	22.350	22.360	19.929	1,676,108
2023-08-10	22.670	22.960	22.510	22.710	20.241	1,217,793
2023-08-09	23.120	23.120	22.500	22.510	20.063	1,575,987
2023-08-08	23.150	23.280	22.760	23.090	20.580	2,137,932
2023-08-07	22.550	23.250	22.020	23.080	20.571	3,054,005
2023-08-04	22.550	22.710	22.420	22.630	20.170	1,547,723
2023-08-03	22.450	22.660	22.300	22.550	20.099	1,439,564
2023-08-02	22.990	22.990	22.390	22.570	20.117	1,832,146
2023-08-01	23.500	23.500	22.710	22.860	20.375	3,502,199
2023-07-31	23.820	24.180	23.380	23.570	21.008	2,665,174
2023-07-28	24.280	24.460	23.440	23.640	21.070	4,394,001
2023-07-27	25.060	25.190	24.200	24.420	21.765	6,247,952

← NewerPage 13 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.