Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	22.530	23.050	22.120	22.930	19.903	1,133,625
2022-07-29	22.960	23.260	22.530	22.530	19.556	1,001,004
2022-07-28	22.770	23.320	22.770	22.950	19.920	1,143,818
2022-07-27	22.890	23.240	22.630	22.700	19.703	1,095,293
2022-07-26	22.480	22.960	22.030	22.920	19.894	1,158,855
2022-07-25	23.460	23.590	22.430	22.490	19.521	1,959,706
2022-07-22	23.290	24.100	23.190	23.460	20.363	2,596,112
2022-07-21	23.680	23.700	23.100	23.230	20.163	1,648,426
2022-07-20	23.780	23.990	23.380	23.720	20.589	2,066,342
2022-07-19	24.300	24.300	23.410	23.820	20.675	2,966,423
2022-07-18	22.840	24.560	22.830	24.380	21.161	5,178,475
2022-07-15	22.150	24.210	21.500	23.230	20.163	3,635,990
2022-07-14	22.510	22.580	22.020	22.150	19.226	1,084,286
2022-07-13	21.880	22.690	21.860	22.510	19.538	1,401,590
2022-07-12	22.870	22.880	21.700	21.800	18.922	2,035,251
2022-07-11	22.410	23.300	22.300	23.100	20.050	2,110,773
2022-07-08	22.100	23.090	22.020	22.690	19.695	2,128,042
2022-07-07	22.050	22.380	21.940	22.100	19.182	1,349,005
2022-07-06	22.960	23.190	21.900	22.150	19.226	1,606,610
2022-07-05	23.300	23.390	22.290	22.590	19.608	2,799,861
2022-07-04	23.160	24.170	23.000	23.310	20.233	4,631,792
2022-07-01	21.200	24.520	21.080	23.140	20.085	5,283,945
2022-06-30	20.880	21.280	20.800	21.000	18.228	675,128
2022-06-29	21.580	21.650	20.790	20.800	18.054	1,175,069
2022-06-28	21.240	21.650	21.100	21.580	18.731	1,167,863
2022-06-27	21.410	21.590	21.210	21.240	18.436	859,219
2022-06-24	21.000	21.430	20.920	21.370	18.549	675,485
2022-06-23	20.660	21.060	20.590	20.910	18.150	588,591
2022-06-22	21.280	21.300	20.660	20.720	17.985	761,621
2022-06-21	21.900	22.080	21.010	21.280	18.471	1,165,419
2022-06-20	21.370	22.160	21.080	21.990	19.087	1,370,625
2022-06-17	21.000	21.400	20.710	21.200	18.401	836,331
2022-06-16	20.620	21.470	20.620	21.160	18.367	1,084,780
2022-06-15	20.610	21.340	20.610	20.650	17.924	1,209,130
2022-06-14	21.530	21.800	20.130	20.850	18.097	1,384,102
2022-06-13	37.810	38.360	37.230	37.920	18.667	1,758,226
2022-06-10	37.760	38.280	37.330	38.190	18.800	1,162,767
2022-06-09	37.080	37.830	36.520	37.770	18.593	1,194,698
2022-06-08	37.720	37.800	36.700	37.160	18.293	1,136,876
2022-06-07	38.440	38.840	37.260	37.860	18.637	1,780,465
2022-06-06	36.590	37.680	36.570	37.360	18.391	1,439,384
2022-06-02	36.480	36.660	35.540	36.490	17.963	1,189,655
2022-06-01	34.800	36.400	34.460	36.400	17.919	1,629,818
2022-05-31	34.750	35.030	33.700	34.840	17.151	846,952
2022-05-30	35.000	35.070	34.400	34.750	17.106	596,581
2022-05-27	34.590	35.150	34.510	34.730	17.096	680,340
2022-05-26	35.180	35.180	34.240	34.510	16.988	655,843
2022-05-25	34.350	34.950	34.000	34.720	17.092	584,290
2022-05-24	35.810	35.830	34.270	34.270	16.870	1,221,111
2022-05-23	35.800	36.110	35.540	35.970	17.707	669,324
2022-05-20	35.480	36.280	35.340	35.800	17.623	958,817
2022-05-19	35.030	35.670	34.950	35.580	17.515	770,576
2022-05-18	34.820	35.940	34.820	35.590	17.520	1,093,672
2022-05-17	35.680	35.680	34.490	35.000	17.229	1,340,859
2022-05-16	35.640	35.800	35.100	35.670	17.559	1,106,344
2022-05-13	36.300	36.360	35.050	35.630	17.539	1,764,603
2022-05-12	34.270	36.980	34.180	36.290	17.864	2,952,694
2022-05-11	33.790	35.420	33.790	33.980	16.727	2,401,644
2022-05-10	33.000	34.050	32.860	33.790	16.634	1,511,253
2022-05-09	33.390	34.100	33.130	33.500	16.491	2,271,942

← NewerPage 18 of 21 · 1,213 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.