Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19.380	19.980	19.380	19.730	19.730	1,223,446
2026-07-15	19.450	19.780	19.260	19.550	19.550	1,364,840
2026-07-14	19.370	19.470	18.840	19.430	19.430	1,437,992
2026-07-13	19.990	20.070	19.150	19.300	19.300	1,809,415
2026-07-10	19.790	20.660	19.580	20.030	20.030	2,517,598
2026-07-09	19.790	19.970	19.170	19.910	19.910	1,517,215
2026-07-08	19.400	19.980	19.310	19.770	19.770	1,966,301
2026-07-07	19.610	19.700	19.240	19.450	19.450	1,354,729
2026-07-06	19.590	20.300	19.470	19.800	19.800	1,934,067
2026-07-03	19.210	19.670	19.210	19.460	19.460	1,658,761
2026-07-02	19.400	19.650	19.140	19.170	19.170	1,676,250
2026-07-01	19.180	19.830	19.080	19.580	19.580	1,604,353
2026-06-30	19.340	19.390	19.010	19.180	19.180	1,583,300
2026-06-29	19.690	19.700	18.750	19.340	19.340	1,587,234
2026-06-26	20.150	20.320	19.430	19.510	19.510	1,883,599
2026-06-25	20.400	20.710	20.000	20.330	20.330	2,119,451
2026-06-24	20.340	21.220	20.180	20.400	20.400	3,321,554
2026-06-23	20.270	20.970	20.080	20.640	20.640	2,837,818
2026-06-22	20.450	20.740	19.720	20.270	20.270	3,517,783
2026-06-18	21.400	21.660	20.500	20.520	20.520	5,851,699
2026-06-17	22.400	23.550	21.400	22.060	22.060	7,307,119
2026-06-16	21.570	21.680	20.770	21.480	21.480	1,573,555
2026-06-15	22.030	22.150	21.380	21.520	21.520	1,637,665
2026-06-12	21.800	22.080	21.250	21.870	21.870	1,668,036
2026-06-11	21.740	21.830	21.050	21.450	21.450	1,586,902
2026-06-10	21.800	22.020	21.320	21.800	21.800	2,205,115
2026-06-09	22.580	23.120	21.760	22.160	22.160	2,745,552
2026-06-08	22.390	23.080	21.820	22.440	22.440	2,929,694
2026-06-05	21.550	22.910	21.550	22.480	22.480	2,408,999
2026-06-04	22.260	22.630	21.420	21.770	21.770	2,421,670
2026-06-03	22.700	22.970	22.280	22.600	22.600	2,035,221
2026-06-02	22.960	23.350	22.340	22.560	22.560	1,591,043
2026-06-01	22.160	22.990	22.070	22.860	22.860	1,821,325
2026-05-29	22.630	22.840	22.090	22.300	22.300	1,826,004
2026-05-28	22.500	22.930	22.100	22.630	22.630	2,527,098
2026-05-27	22.920	22.940	22.100	22.360	22.360	2,427,535
2026-05-26	23.970	24.110	23.090	23.550	22.700	2,683,724
2026-05-25	24.370	24.420	23.410	24.090	23.221	3,263,246
2026-05-22	23.380	24.760	23.190	24.280	23.404	3,762,431
2026-05-21	24.190	24.480	23.200	23.320	22.478	3,279,842
2026-05-20	23.980	24.600	23.940	24.140	23.269	3,115,542
2026-05-19	24.020	24.250	23.550	23.800	22.941	2,876,050
2026-05-18	24.100	24.850	23.780	24.250	23.375	2,843,560
2026-05-15	23.880	24.800	23.510	24.100	23.230	5,225,088
2026-05-14	24.000	24.430	23.500	23.560	22.710	3,020,961
2026-05-13	24.250	24.280	23.810	24.010	23.143	2,971,884
2026-05-12	24.500	24.770	24.160	24.180	23.307	3,392,939
2026-05-11	24.820	25.880	24.520	24.630	23.741	6,915,477
2026-05-08	22.740	25.800	22.740	24.850	23.953	8,276,892
2026-05-07	22.800	22.830	22.470	22.700	21.881	1,862,845
2026-05-06	22.270	22.880	22.160	22.610	21.794	3,326,317
2026-04-30	22.050	22.400	22.040	22.270	21.466	2,057,400
2026-04-29	21.970	22.160	21.920	21.940	21.148	1,916,070
2026-04-28	21.600	22.370	21.600	22.050	21.254	3,994,049
2026-04-27	21.350	21.430	20.580	21.340	20.570	1,342,104
2026-04-24	21.270	21.830	21.150	21.390	20.618	2,032,558
2026-04-23	21.850	21.850	21.190	21.300	20.531	1,785,613
2026-04-22	21.200	21.860	21.020	21.640	20.859	2,355,069
2026-04-21	20.810	21.400	20.690	21.230	20.464	2,294,083
2026-04-20	20.510	20.810	20.490	20.810	20.059	822,535

← NewerPage 2 of 2 · 120 trading days

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.