Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	23.830	26.200	23.820	25.680	22.888	10,894,360
2023-07-25	24.260	24.610	23.690	23.920	21.320	6,288,177
2023-07-24	25.420	26.730	24.270	24.380	21.730	9,246,442
2023-07-21	26.720	29.980	25.590	25.600	22.817	12,438,470
2023-07-20	26.000	28.880	26.000	27.540	24.546	15,104,630
2023-07-19	24.260	28.130	24.240	26.000	23.174	10,868,690
2023-07-18	23.600	23.900	23.200	23.440	20.892	1,568,009
2023-07-17	23.220	24.240	22.700	23.730	21.150	2,830,700
2023-07-14	23.210	23.470	23.060	23.220	20.696	1,109,284
2023-07-13	23.550	23.630	23.290	23.370	20.830	1,257,068
2023-07-12	23.760	24.380	23.400	23.500	20.945	2,271,877
2023-07-11	23.540	23.840	23.350	23.750	21.168	2,754,171
2023-07-10	22.330	24.120	22.300	23.640	21.070	4,403,865
2023-07-07	21.980	22.340	21.930	22.220	19.805	949,645
2023-07-06	22.170	22.240	21.890	22.020	19.626	753,233
2023-07-05	22.070	22.380	21.880	22.200	19.787	827,720
2023-07-04	22.080	22.170	21.860	22.070	19.671	735,920
2023-07-03	22.000	22.420	21.920	21.970	19.582	943,769
2023-06-30	22.190	22.290	21.910	21.980	19.591	999,279
2023-06-29	22.010	22.300	21.320	21.930	19.546	1,535,057
2023-06-28	21.520	21.680	21.000	21.440	19.109	1,035,587
2023-06-27	21.500	21.800	21.070	21.610	19.261	1,394,559
2023-06-26	21.090	21.580	20.750	20.850	18.584	920,256
2023-06-21	21.400	21.400	21.050	21.160	18.860	700,487
2023-06-20	21.370	21.410	21.100	21.410	19.083	873,009
2023-06-19	21.610	21.880	21.250	21.370	19.047	1,295,066
2023-06-16	21.720	22.150	21.710	21.790	19.421	1,125,389
2023-06-15	21.590	21.940	21.500	21.800	19.430	1,078,430
2023-06-14	21.680	21.860	21.510	21.550	19.207	1,038,862
2023-06-13	22.390	22.430	21.630	21.680	19.323	1,843,836
2023-06-12	23.080	23.150	22.350	22.390	19.956	1,521,231
2023-06-09	22.710	23.200	22.510	23.120	20.607	1,785,309
2023-06-08	22.230	23.200	22.220	22.700	20.232	1,550,472
2023-06-07	22.550	22.620	22.280	22.370	19.938	899,504
2023-06-06	23.310	23.380	22.400	22.450	20.010	1,973,006
2023-06-05	22.790	23.510	22.780	23.450	20.901	2,612,084
2023-06-02	22.730	22.960	22.500	22.810	20.330	1,300,348
2023-06-01	22.540	22.750	22.290	22.650	20.188	980,610
2023-05-31	22.900	23.000	22.520	22.520	20.072	1,260,741
2023-05-30	22.610	22.990	22.320	22.800	20.322	1,386,074
2023-05-29	23.290	23.290	22.850	22.940	19.912	974,883
2023-05-26	23.510	23.510	22.740	23.160	20.103	1,321,035
2023-05-25	23.170	23.500	22.890	23.500	20.398	1,462,175
2023-05-24	23.320	23.480	23.100	23.330	20.250	1,354,576
2023-05-23	23.860	23.950	23.110	23.110	20.059	2,279,389
2023-05-22	23.830	24.330	23.510	24.110	20.927	2,375,664
2023-05-19	24.200	24.620	23.780	23.790	20.649	2,600,277
2023-05-18	24.760	24.780	24.000	24.350	21.135	3,020,980
2023-05-17	25.370	25.370	24.170	24.900	21.613	5,226,314
2023-05-16	24.100	26.160	23.710	25.520	22.151	5,951,086
2023-05-15	24.020	24.320	23.690	24.140	20.953	1,342,840
2023-05-12	24.440	24.850	23.890	24.110	20.927	2,439,299
2023-05-11	24.280	24.690	23.680	24.530	21.292	2,578,957
2023-05-10	23.600	24.380	23.430	24.030	20.858	2,303,042
2023-05-09	24.750	24.750	23.430	23.600	20.484	2,769,608
2023-05-08	24.700	25.130	24.200	24.350	21.135	2,983,677
2023-05-05	24.590	24.970	24.110	24.700	21.439	3,241,159
2023-05-04	24.100	25.330	23.850	24.950	21.656	4,844,779
2023-04-28	23.810	24.880	23.650	24.230	21.031	4,427,363
2023-04-27	23.530	24.980	23.270	24.440	21.214	8,153,688

← NewerPage 14 of 21 · 1,212 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.