Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	20.800	24.080	20.600	23.740	20.606	6,565,278
2023-04-25	21.330	21.330	20.100	20.400	17.707	1,131,682
2023-04-24	21.080	21.350	20.710	21.140	18.349	1,010,971
2023-04-21	22.240	22.240	21.000	21.050	18.271	1,330,330
2023-04-20	22.100	22.210	21.660	22.090	19.174	1,045,847
2023-04-19	22.490	22.490	21.930	21.990	19.087	1,327,251
2023-04-18	22.550	22.960	22.310	22.490	19.521	1,402,745
2023-04-17	22.820	23.090	22.450	22.560	19.582	1,410,941
2023-04-14	22.540	23.130	22.330	22.920	19.894	2,021,767
2023-04-13	22.390	22.780	22.150	22.680	19.686	1,887,590
2023-04-12	22.020	22.760	21.630	22.380	19.425	1,674,631
2023-04-11	21.990	22.100	21.610	21.840	18.957	1,017,981
2023-04-10	22.750	22.880	21.800	21.880	18.992	1,931,787
2023-04-07	21.830	22.880	21.790	22.570	19.590	2,812,125
2023-04-06	21.420	21.990	21.190	21.960	19.061	1,455,084
2023-04-04	21.780	21.940	21.360	21.420	18.592	1,072,925
2023-04-03	21.210	21.940	21.210	21.870	18.983	1,411,138
2023-03-31	21.450	21.500	21.130	21.370	18.549	957,588
2023-03-30	21.980	21.980	21.230	21.350	18.531	1,276,580
2023-03-29	21.740	21.890	21.370	21.590	18.740	901,213
2023-03-28	21.810	22.200	21.610	21.740	18.870	1,090,535
2023-03-27	22.410	22.590	21.720	22.000	19.096	1,839,514
2023-03-24	22.410	23.060	22.210	22.370	19.417	3,059,721
2023-03-23	21.540	23.180	21.540	22.180	19.252	4,609,267
2023-03-22	20.350	22.280	20.350	21.790	18.913	3,710,947
2023-03-21	19.960	20.390	19.800	20.370	17.681	673,918
2023-03-20	20.060	20.130	19.630	19.860	17.238	806,166
2023-03-17	20.100	20.220	19.960	20.080	17.429	673,550
2023-03-16	20.420	20.420	19.900	19.930	17.299	1,051,253
2023-03-15	20.250	20.600	20.200	20.450	17.750	1,138,173
2023-03-14	20.660	20.780	19.930	20.200	17.533	1,655,675
2023-03-13	21.170	21.300	20.460	20.800	18.054	1,891,498
2023-03-10	22.000	22.140	21.250	21.340	18.523	3,163,421
2023-03-09	20.700	22.590	20.540	22.210	19.278	3,632,645
2023-03-08	20.300	20.750	20.300	20.700	17.967	587,122
2023-03-07	20.930	21.020	20.370	20.370	17.681	767,811
2023-03-06	20.850	20.970	20.650	20.860	18.106	648,233
2023-03-03	21.090	21.090	20.710	20.810	18.063	602,635
2023-03-02	21.140	21.250	20.910	21.010	18.236	565,339
2023-03-01	20.860	21.240	20.700	21.140	18.349	799,434
2023-02-28	20.880	21.150	20.690	20.990	18.219	592,098
2023-02-27	21.180	21.210	20.620	20.770	18.028	618,723
2023-02-24	21.360	21.360	20.950	21.040	18.262	468,019
2023-02-23	21.370	21.370	21.080	21.200	18.401	745,929
2023-02-22	21.100	21.320	21.010	21.270	18.462	656,645
2023-02-21	20.880	21.240	20.840	21.210	18.410	809,915
2023-02-20	20.650	20.920	20.470	20.840	18.089	735,416
2023-02-17	20.620	21.130	20.550	20.550	17.837	951,820
2023-02-16	21.250	21.290	20.460	20.570	17.854	1,089,000
2023-02-15	21.380	21.380	21.090	21.190	18.393	606,135
2023-02-14	21.490	21.500	21.130	21.290	18.479	667,108
2023-02-13	21.390	21.480	21.000	21.330	18.514	1,088,090
2023-02-10	21.130	21.480	21.130	21.320	18.505	930,865
2023-02-09	21.010	21.210	20.890	21.130	18.341	845,095
2023-02-08	21.330	21.400	20.890	20.890	18.132	1,131,013
2023-02-07	20.850	21.360	20.620	21.360	18.540	1,445,712
2023-02-06	20.530	21.170	20.490	20.770	18.028	1,437,682
2023-02-03	20.660	20.800	20.350	20.530	17.820	884,196
2023-02-02	20.600	20.820	20.550	20.680	17.950	1,120,904
2023-02-01	20.500	20.760	20.380	20.660	17.933	1,197,546

← NewerPage 15 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.