Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	38.610	39.360	38.610	38.760	19.080	726,885
2022-01-27	40.280	40.880	38.460	38.480	18.942	970,065
2022-01-26	40.450	40.870	40.000	40.280	19.829	564,138
2022-01-25	41.890	42.160	39.760	39.760	19.573	948,413
2022-01-24	41.800	42.800	41.300	42.160	20.754	628,727
2022-01-21	42.800	43.240	42.000	42.180	20.764	883,507
2022-01-20	43.910	44.090	42.500	42.800	21.069	1,191,230
2022-01-19	44.500	44.970	43.880	44.030	21.675	1,025,464
2022-01-18	45.260	45.450	44.410	44.550	21.930	961,945
2022-01-17	44.980	45.300	44.580	45.240	22.270	570,962
2022-01-14	45.800	45.800	44.710	44.710	22.009	683,079
2022-01-13	46.020	46.200	45.300	45.300	22.300	626,025
2022-01-12	45.500	46.530	45.320	45.910	22.600	819,018
2022-01-11	45.600	45.950	45.150	45.360	22.329	663,425
2022-01-10	44.910	45.680	44.630	45.600	22.447	705,993
2022-01-07	45.860	46.060	44.890	44.890	22.098	841,465
2022-01-06	44.600	46.190	44.560	45.730	22.511	1,253,737
2022-01-05	45.650	45.860	44.520	44.850	22.078	1,051,406
2022-01-04	45.680	46.160	45.250	45.870	22.580	880,840
2021-12-31	45.220	45.920	45.130	45.410	22.354	776,934
2021-12-30	45.180	45.430	44.720	45.130	22.216	598,195
2021-12-29	45.160	45.500	44.720	45.130	22.216	467,026
2021-12-28	44.720	45.440	44.720	45.180	22.241	498,068
2021-12-27	44.570	44.970	44.340	44.900	22.103	643,874
2021-12-24	45.980	45.980	44.300	44.400	21.857	1,119,483
2021-12-23	46.400	46.700	45.360	45.360	22.329	1,247,306
2021-12-22	47.150	47.300	46.100	46.380	22.831	1,052,127
2021-12-21	46.580	47.070	46.400	47.000	23.137	672,471
2021-12-20	48.100	48.500	46.370	46.580	22.930	1,266,329
2021-12-17	47.850	48.430	47.660	48.100	23.678	1,392,787
2021-12-16	47.600	49.230	47.580	48.070	23.663	1,966,765
2021-12-15	47.210	47.820	47.150	47.330	23.299	1,137,630
2021-12-14	46.710	47.590	46.610	47.410	23.338	1,105,453
2021-12-13	46.900	47.270	46.380	46.710	22.994	1,055,700
2021-12-10	47.180	47.300	46.640	46.860	23.068	848,290
2021-12-09	46.870	47.230	46.240	46.930	23.102	984,940
2021-12-08	45.870	46.980	45.870	46.430	22.856	864,554
2021-12-07	46.820	47.150	45.770	46.160	22.723	1,286,535
2021-12-06	48.910	49.390	46.800	46.810	23.043	2,031,074
2021-12-03	49.500	49.570	48.450	49.160	24.200	2,075,375
2021-12-02	49.300	49.690	48.010	48.100	23.678	2,147,174
2021-12-01	47.800	50.180	47.800	49.290	24.264	2,836,084
2021-11-30	48.580	48.650	47.600	48.110	23.683	1,695,785
2021-11-29	47.660	48.790	47.200	48.560	23.904	2,156,983
2021-11-26	47.790	48.800	47.190	47.900	23.580	2,136,170
2021-11-25	47.610	47.850	46.990	47.720	23.491	1,447,959
2021-11-24	46.950	48.200	46.500	47.600	23.432	1,637,568
2021-11-23	46.480	47.500	46.100	46.950	23.112	1,305,941
2021-11-22	46.750	46.950	46.310	46.650	22.964	1,073,433
2021-11-19	46.660	46.970	46.100	46.800	23.038	1,040,689
2021-11-18	47.120	47.590	46.500	46.700	22.989	1,717,402
2021-11-17	49.400	50.470	47.560	47.690	23.476	2,878,147
2021-11-16	47.050	48.060	46.320	48.030	23.644	2,306,792
2021-11-15	46.280	47.690	46.050	47.280	23.274	1,701,906
2021-11-12	46.200	46.920	45.750	46.400	22.841	1,224,720
2021-11-11	46.020	47.740	46.020	46.630	22.954	1,575,018
2021-11-10	46.670	46.670	45.120	46.020	22.654	1,260,534
2021-11-09	46.450	47.290	45.860	46.670	22.974	1,445,456
2021-11-08	46.500	48.150	46.110	46.680	22.979	2,338,421
2021-11-05	45.410	45.870	45.120	45.820	22.556	1,177,031

← NewerPage 20 of 21 · 1,216 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.