Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	31.490	34.600	30.810	34.160	16.816	3,258,235
2022-05-05	30.980	31.930	30.300	31.490	15.501	1,659,894
2022-04-29	29.800	31.760	29.200	31.340	15.428	2,810,023
2022-04-28	29.800	32.700	29.440	30.480	15.004	3,352,930
2022-04-27	25.770	27.290	25.370	27.260	13.419	733,907
2022-04-26	27.500	27.780	26.110	26.150	12.873	854,215
2022-04-25	29.110	29.140	26.880	27.070	13.326	946,853
2022-04-22	30.170	30.580	29.520	29.560	14.551	775,017
2022-04-21	32.120	32.120	30.160	30.160	14.847	975,411
2022-04-20	31.560	32.990	31.150	32.460	15.979	1,105,742
2022-04-19	31.770	32.070	31.280	31.530	15.521	374,027
2022-04-18	30.890	31.560	30.130	31.430	15.472	513,038
2022-04-15	32.000	32.000	31.020	31.020	15.270	497,284
2022-04-14	32.000	32.540	32.000	32.000	15.753	431,782
2022-04-13	32.510	33.110	31.880	31.890	15.698	425,136
2022-04-12	32.360	32.990	31.830	32.910	16.201	561,214
2022-04-11	33.700	33.700	32.200	32.360	15.930	628,194
2022-04-08	34.290	34.550	33.480	33.780	16.629	693,891
2022-04-07	35.700	35.700	34.180	34.180	16.826	706,843
2022-04-06	35.500	35.940	35.110	35.550	17.500	434,194
2022-04-01	35.730	35.840	35.210	35.380	17.416	443,812
2022-03-31	35.360	36.240	35.230	35.620	17.535	490,578
2022-03-30	35.350	35.830	35.210	35.610	17.530	473,255
2022-03-29	36.300	36.390	35.150	35.310	17.382	507,076
2022-03-28	36.000	36.600	35.250	36.280	17.859	475,286
2022-03-25	36.260	36.770	36.100	36.140	17.791	487,407
2022-03-24	37.200	37.250	36.250	36.250	17.845	523,175
2022-03-23	37.370	37.560	37.000	37.270	18.347	429,055
2022-03-22	37.490	37.770	36.910	37.370	18.396	532,814
2022-03-21	37.360	37.880	36.810	37.640	18.529	687,871
2022-03-18	37.100	37.490	36.510	37.340	18.381	699,601
2022-03-17	36.790	37.360	36.290	36.650	18.042	1,005,185
2022-03-16	36.000	36.400	34.830	36.180	17.810	831,176
2022-03-15	37.890	37.890	35.350	35.390	17.421	1,157,021
2022-03-14	39.180	39.180	37.900	37.900	18.657	609,824
2022-03-11	38.580	39.350	37.560	39.180	19.287	793,533
2022-03-10	40.000	40.500	39.110	39.220	19.307	820,771
2022-03-09	41.100	41.980	37.080	39.060	19.228	1,748,075
2022-03-08	41.680	42.120	40.550	41.470	20.414	1,141,908
2022-03-07	42.630	42.630	41.000	41.730	20.542	1,097,708
2022-03-04	41.190	42.930	40.890	42.500	20.921	1,972,166
2022-03-03	41.800	41.920	40.940	41.190	20.276	452,654
2022-03-02	40.880	41.500	40.810	41.290	20.326	397,940
2022-03-01	41.250	41.540	40.910	41.240	20.301	451,231
2022-02-28	40.960	41.500	40.160	41.220	20.291	638,952
2022-02-25	40.450	41.580	40.450	40.960	20.163	710,767
2022-02-24	42.000	42.260	39.800	40.180	19.779	1,334,174
2022-02-23	41.960	42.280	41.700	42.080	20.715	855,021
2022-02-22	41.600	42.980	41.060	41.960	20.656	1,176,037
2022-02-21	41.850	42.300	41.640	42.180	20.764	1,080,672
2022-02-18	42.000	42.810	41.300	42.150	20.749	1,660,836
2022-02-17	41.200	45.130	41.060	42.830	21.084	3,131,322
2022-02-16	40.160	40.910	40.160	40.840	20.104	715,345
2022-02-15	40.340	40.470	39.490	40.160	19.769	447,423
2022-02-14	40.020	40.430	39.730	40.240	19.809	423,317
2022-02-11	40.190	40.800	40.060	40.110	19.745	731,410
2022-02-10	40.700	41.290	40.010	40.400	19.888	708,848
2022-02-09	40.240	40.600	40.060	40.420	19.897	673,693
2022-02-08	40.190	40.480	39.650	40.230	19.804	531,386
2022-02-07	39.400	40.150	39.000	39.770	19.577	646,442

← NewerPage 19 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.