Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	20.670	20.890	20.580	20.620	19.876	1,044,926
2026-04-16	20.330	20.780	20.190	20.730	19.982	981,030
2026-04-15	20.500	20.520	20.260	20.340	19.606	901,962
2026-04-14	20.450	20.550	20.260	20.430	19.693	817,200
2026-04-13	20.530	20.550	20.210	20.340	19.606	970,400
2026-04-10	20.440	20.760	20.420	20.460	19.722	1,387,500
2026-04-09	21.090	21.090	20.300	20.390	19.654	1,404,088
2026-04-08	20.400	21.480	20.400	21.010	20.252	2,353,389
2026-04-07	19.860	20.190	19.740	20.180	19.452	1,045,317
2026-04-03	20.510	20.510	19.750	19.760	19.047	1,709,551
2026-04-02	20.500	20.920	20.200	20.400	19.664	1,511,251
2026-04-01	20.840	20.970	20.430	20.510	19.770	1,714,911
2026-03-31	20.920	21.170	20.590	20.650	19.905	1,408,400
2026-03-30	20.490	21.060	20.400	20.880	20.126	1,287,480
2026-03-27	20.300	20.730	20.210	20.600	19.857	1,002,156
2026-03-26	20.850	20.970	20.310	20.380	19.644	1,238,215
2026-03-25	20.510	20.900	20.330	20.790	20.040	1,437,198
2026-03-24	19.990	20.480	19.700	20.460	19.722	1,974,407
2026-03-23	20.650	20.650	19.370	19.550	18.844	2,643,725
2026-03-20	21.580	21.650	20.850	20.850	20.098	1,635,909
2026-03-19	21.800	21.840	21.310	21.380	20.608	1,468,099
2026-03-18	21.390	21.830	21.300	21.790	21.004	1,415,430
2026-03-17	21.980	21.980	21.100	21.230	20.464	1,368,658
2026-03-16	22.020	22.170	21.580	21.830	21.042	1,561,900
2026-03-13	21.900	22.430	21.900	22.020	21.225	1,561,160
2026-03-12	22.470	22.500	21.920	21.980	21.187	1,714,660
2026-03-11	22.850	22.850	22.220	22.450	21.640	1,989,145
2026-03-10	22.350	22.770	22.350	22.770	21.948	1,837,366
2026-03-09	22.400	22.420	21.950	22.290	21.486	1,859,331
2026-03-06	22.200	22.730	22.010	22.660	21.842	2,123,253
2026-03-05	22.380	22.490	22.030	22.150	21.351	1,832,146
2026-03-04	21.750	22.480	21.680	22.260	21.457	2,629,797
2026-03-03	22.520	22.640	21.800	21.820	21.032	3,050,170
2026-03-02	22.980	23.060	22.220	22.480	21.669	3,516,969
2026-02-27	23.280	23.800	23.060	23.260	22.421	3,922,735
2026-02-26	22.650	23.550	22.550	23.470	22.623	4,840,432
2026-02-25	23.070	23.490	22.530	22.600	21.784	3,489,392
2026-02-24	22.690	23.110	22.520	23.100	22.266	2,479,641
2026-02-13	22.650	23.190	22.500	22.510	21.698	2,109,146
2026-02-12	22.550	22.790	22.370	22.550	21.736	1,882,416
2026-02-11	22.300	22.700	22.230	22.530	21.717	1,471,535
2026-02-10	22.760	22.760	22.200	22.360	21.553	2,003,229
2026-02-09	22.340	22.850	22.150	22.760	21.939	2,438,831
2026-02-06	21.990	22.600	21.920	22.240	21.437	2,487,517
2026-02-05	22.640	22.860	22.060	22.070	21.273	2,904,062
2026-02-04	22.510	22.900	22.330	22.780	21.958	3,127,650
2026-02-03	22.370	22.770	22.200	22.560	21.746	2,762,569
2026-02-02	22.310	22.850	22.100	22.130	21.331	3,677,184
2026-01-30	21.700	22.700	21.380	22.310	21.505	4,465,386
2026-01-29	22.080	22.590	21.700	21.850	21.061	3,812,360
2026-01-28	22.370	23.230	22.160	22.170	21.370	4,722,898
2026-01-27	22.400	22.830	22.030	22.480	21.669	4,511,662
2026-01-26	22.780	23.420	22.100	22.420	21.611	7,702,416
2026-01-23	21.180	24.500	21.060	23.280	22.440	8,259,336
2026-01-22	21.220	21.280	21.000	21.170	20.406	1,654,751
2026-01-21	20.830	21.380	20.740	21.180	20.416	2,534,618
2026-01-20	21.100	21.150	20.810	20.880	20.126	1,782,738
2026-01-19	20.740	21.100	20.630	21.090	20.329	1,593,371
2026-01-16	20.790	20.990	20.660	20.840	20.088	1,786,303
2026-01-15	20.590	20.930	20.500	20.760	20.011	1,730,714

← NewerPage 3 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.