Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.000	20.490	19.930	20.490	17.785	969,053
2023-01-30	20.280	20.300	19.920	20.040	17.394	944,470
2023-01-20	19.950	20.040	19.800	19.900	17.273	473,263
2023-01-19	19.860	20.000	19.660	19.940	17.308	480,434
2023-01-18	19.520	19.900	19.460	19.850	17.229	644,569
2023-01-17	19.610	19.770	19.500	19.610	17.021	442,600
2023-01-16	19.260	19.750	19.180	19.670	17.073	688,469
2023-01-13	19.190	19.250	19.060	19.150	16.622	402,366
2023-01-12	19.190	19.270	18.930	19.170	16.639	459,209
2023-01-11	19.200	19.390	19.080	19.180	16.648	546,966
2023-01-10	19.340	19.340	19.070	19.220	16.683	478,837
2023-01-09	19.320	19.460	19.110	19.320	16.769	383,029
2023-01-06	19.310	19.450	19.140	19.300	16.752	622,541
2023-01-05	19.160	19.340	19.000	19.300	16.752	653,462
2023-01-04	19.000	19.440	18.810	19.230	16.691	771,729
2023-01-03	18.480	18.960	18.480	18.910	16.414	604,052
2022-12-30	18.690	18.690	18.400	18.500	16.058	342,200
2022-12-29	18.790	18.790	18.500	18.530	16.084	292,030
2022-12-28	18.900	18.900	18.600	18.630	16.171	291,970
2022-12-27	18.880	19.000	18.660	18.900	16.405	365,267
2022-12-26	18.440	18.900	18.440	18.850	16.362	418,585
2022-12-23	18.430	18.840	18.350	18.580	16.127	496,914
2022-12-22	18.950	19.120	18.400	18.430	15.997	386,022
2022-12-21	19.230	19.230	18.730	18.940	16.440	417,772
2022-12-20	19.080	19.350	18.910	19.220	16.683	430,765
2022-12-19	19.630	19.700	18.940	19.000	16.492	677,761
2022-12-16	19.760	19.860	19.510	19.630	17.039	572,012
2022-12-15	20.000	20.620	19.800	19.970	17.334	469,481
2022-12-14	19.850	20.150	19.850	20.000	17.360	448,557
2022-12-13	20.010	20.220	19.720	19.840	17.221	564,102
2022-12-12	20.100	20.250	19.860	20.040	17.394	615,724
2022-12-09	20.740	20.790	20.020	20.100	17.446	1,031,489
2022-12-08	20.590	20.820	20.290	20.530	17.820	1,033,417
2022-12-07	20.630	20.920	20.610	20.780	18.037	543,569
2022-12-06	21.150	21.260	20.720	20.770	18.028	953,311
2022-12-05	21.490	21.490	20.860	21.150	18.358	1,076,347
2022-12-02	21.020	21.450	20.920	21.300	18.488	1,568,663
2022-12-01	20.660	21.280	20.570	21.050	18.271	1,511,358
2022-11-30	21.110	21.110	20.420	20.580	17.863	948,310
2022-11-29	20.260	21.000	19.900	20.870	18.115	1,510,151
2022-11-28	20.300	20.550	19.810	20.100	17.446	1,147,333
2022-11-25	20.910	20.960	20.200	20.310	17.629	1,545,925
2022-11-24	20.750	21.620	20.450	21.160	18.367	2,184,181
2022-11-23	20.870	20.900	19.910	20.450	17.750	1,723,939
2022-11-22	21.400	21.440	20.670	20.860	18.106	1,670,166
2022-11-21	20.380	21.420	20.330	21.300	18.488	2,449,067
2022-11-18	20.800	21.430	20.600	20.600	17.880	1,648,833
2022-11-17	20.700	20.980	20.450	20.980	18.210	1,123,539
2022-11-16	21.000	21.000	20.600	20.820	18.071	1,350,232
2022-11-15	20.400	21.050	20.310	20.990	18.219	1,754,079
2022-11-14	20.400	20.740	20.300	20.500	17.794	1,335,814
2022-11-11	21.030	21.140	20.290	20.400	17.707	1,909,510
2022-11-10	21.180	21.180	20.580	20.610	17.889	2,044,700
2022-11-09	21.100	21.500	20.810	21.310	18.497	2,161,389
2022-11-08	21.000	21.220	20.670	21.000	18.228	2,176,486
2022-11-07	21.620	21.730	20.760	20.920	18.158	3,681,990
2022-11-04	21.720	22.890	21.380	21.400	18.575	4,427,448
2022-11-03	21.560	22.300	21.300	21.700	18.835	3,113,206
2022-11-02	21.300	22.900	20.880	21.980	19.078	5,153,266
2022-11-01	19.400	22.320	19.010	21.540	18.696	5,532,342

← NewerPage 16 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.