Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	19.210	19.750	18.700	19.300	16.752	3,642,008
2022-10-28	18.080	20.990	18.000	19.850	17.229	5,285,791
2022-10-27	17.960	18.080	17.530	17.810	15.459	480,873
2022-10-26	17.320	17.990	17.320	17.840	15.485	483,044
2022-10-25	17.430	17.740	17.090	17.320	15.034	452,891
2022-10-24	17.940	18.040	17.500	17.590	15.268	559,767
2022-10-21	17.830	18.010	17.600	17.780	15.433	439,901
2022-10-20	17.980	18.020	17.580	17.720	15.381	581,153
2022-10-19	18.040	18.040	17.720	17.890	15.528	359,213
2022-10-18	17.990	18.110	17.810	18.040	15.658	377,402
2022-10-17	17.450	18.050	17.450	17.980	15.606	509,778
2022-10-14	17.480	17.730	17.390	17.680	15.346	414,461
2022-10-13	17.070	17.480	16.900	17.320	15.034	624,432
2022-10-12	16.650	17.240	16.390	17.200	14.929	640,913
2022-10-11	16.520	17.010	16.330	16.700	14.495	333,415
2022-10-10	17.250	17.250	16.400	16.510	14.330	524,402
2022-09-30	17.540	17.570	17.000	17.030	14.782	584,087
2022-09-29	17.950	18.010	17.430	17.540	15.224	383,142
2022-09-28	17.800	18.150	17.590	17.640	15.311	334,315
2022-09-27	17.500	18.080	17.500	18.040	15.658	363,549
2022-09-26	17.620	17.820	17.380	17.500	15.190	401,022
2022-09-23	18.500	18.500	17.700	17.890	15.528	498,430
2022-09-22	18.470	18.700	18.220	18.370	15.945	448,654
2022-09-21	17.990	18.630	17.720	18.520	16.075	784,835
2022-09-20	17.720	18.100	17.720	17.990	15.615	384,670
2022-09-19	18.070	18.070	17.480	17.720	15.381	426,506
2022-09-16	18.080	18.600	17.950	17.980	15.606	449,230
2022-09-15	19.110	19.130	18.320	18.470	16.032	725,215
2022-09-14	19.120	19.120	18.700	19.030	16.518	659,236
2022-09-13	19.320	19.490	19.160	19.220	16.683	352,579
2022-09-09	19.550	19.550	19.130	19.320	16.769	390,363
2022-09-08	19.830	19.870	19.400	19.410	16.848	531,503
2022-09-07	19.670	19.900	19.510	19.770	17.160	509,247
2022-09-06	19.620	19.810	19.500	19.660	17.065	433,289
2022-09-05	19.730	19.970	19.400	19.560	16.978	504,964
2022-09-02	19.750	19.990	19.560	19.670	17.073	724,454
2022-09-01	20.590	20.760	19.520	19.610	17.021	1,829,734
2022-08-31	21.650	21.740	20.430	20.630	17.907	1,455,067
2022-08-30	21.640	21.970	21.490	21.890	19.000	976,587
2022-08-29	21.070	21.880	20.890	21.840	18.957	858,155
2022-08-26	21.080	21.540	20.880	21.400	18.575	698,482
2022-08-25	21.330	21.580	20.850	21.120	18.332	652,478
2022-08-24	21.700	21.790	21.200	21.320	18.505	883,026
2022-08-23	21.840	21.950	21.460	21.700	18.835	879,057
2022-08-22	21.490	21.850	21.420	21.850	18.965	651,280
2022-08-19	21.620	21.950	21.490	21.520	18.679	721,373
2022-08-18	21.810	21.980	21.540	21.640	18.783	828,241
2022-08-17	22.050	22.290	21.790	21.900	19.009	771,843
2022-08-16	21.970	22.200	21.920	22.020	19.113	618,667
2022-08-15	21.880	22.030	21.560	21.980	19.078	686,446
2022-08-12	22.490	22.490	21.790	21.880	18.992	856,965
2022-08-11	21.900	22.390	21.860	22.200	19.269	754,695
2022-08-10	21.710	21.960	21.550	21.900	19.009	535,093
2022-08-09	22.120	22.150	21.700	21.810	18.931	642,330
2022-08-08	21.700	22.030	21.180	22.000	19.096	936,896
2022-08-05	21.340	21.660	21.020	21.580	18.731	807,742
2022-08-04	21.080	21.490	20.890	21.460	18.627	901,829
2022-08-03	20.840	21.770	20.760	20.990	18.219	1,750,152
2022-08-02	22.580	22.870	20.860	21.050	18.271	2,395,151
2022-08-01	22.530	23.050	22.120	22.930	19.903	1,133,625

← NewerPage 17 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.