Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.890	20.250	19.890	20.210	19.481	1,081,430
2025-10-17	20.120	20.190	19.800	19.840	19.124	1,084,919
2025-10-16	20.290	20.290	20.070	20.130	19.403	877,009
2025-10-15	20.170	20.340	20.060	20.190	19.461	1,030,640
2025-10-14	20.300	20.320	20.110	20.170	19.442	1,412,163
2025-10-13	19.790	20.280	19.500	20.140	19.413	1,418,710
2025-10-10	20.040	20.320	19.940	20.150	19.423	1,332,486
2025-10-09	20.110	20.200	20.020	20.060	19.336	1,093,585
2025-09-30	20.180	20.280	20.010	20.100	19.375	867,698
2025-09-29	19.790	20.260	19.700	20.150	19.423	1,228,090
2025-09-26	19.750	19.890	19.570	19.750	19.037	771,196
2025-09-25	19.800	19.980	19.640	19.750	19.037	794,554
2025-09-24	19.480	19.950	19.480	19.860	19.143	1,097,687
2025-09-23	19.660	19.720	19.180	19.620	18.912	1,468,323
2025-09-22	19.710	19.960	19.610	19.660	18.950	826,081
2025-09-19	19.910	20.100	19.770	19.800	19.085	1,036,036
2025-09-18	20.370	20.370	19.790	19.950	19.230	1,844,674
2025-09-17	20.420	20.460	20.320	20.350	19.616	971,888
2025-09-16	20.310	20.410	20.120	20.410	19.673	1,142,072
2025-09-15	20.540	20.620	20.240	20.300	19.567	1,155,613
2025-09-12	20.500	20.580	20.330	20.540	19.799	1,138,339
2025-09-11	20.400	20.480	20.070	20.470	19.731	1,640,660
2025-09-10	20.200	20.470	20.200	20.380	19.644	799,077
2025-09-09	20.450	20.470	20.210	20.260	19.529	928,758
2025-09-08	20.380	20.480	20.240	20.450	19.712	998,378
2025-09-05	20.160	20.320	20.020	20.280	19.548	959,794
2025-09-04	19.990	20.330	19.890	20.150	19.423	1,362,800
2025-09-03	20.540	20.580	19.910	19.990	19.269	1,449,012
2025-09-02	20.740	20.800	20.320	20.440	19.702	1,849,771
2025-09-01	20.500	20.830	20.380	20.720	19.972	1,509,585
2025-08-29	20.700	20.770	20.510	20.530	19.789	1,451,654
2025-08-28	20.960	21.060	20.100	20.640	19.895	2,528,702
2025-08-27	21.410	21.540	20.920	20.960	20.204	3,017,846
2025-08-26	21.540	21.800	21.430	21.440	20.666	2,321,234
2025-08-25	21.370	21.550	21.200	21.430	20.657	2,079,161
2025-08-22	21.570	21.820	21.270	21.400	20.628	1,898,441
2025-08-21	21.520	21.990	21.450	21.600	20.820	2,431,684
2025-08-20	21.300	21.520	21.170	21.420	20.647	1,620,406
2025-08-19	21.150	21.310	20.930	21.300	20.531	1,342,331
2025-08-18	20.930	21.160	20.920	21.000	20.242	1,649,172
2025-08-15	20.800	20.950	20.690	20.920	20.165	1,097,558
2025-08-14	21.310	21.430	20.640	20.690	19.943	1,983,623
2025-08-13	21.490	21.570	21.280	21.310	20.541	1,540,145
2025-08-12	21.580	21.590	21.420	21.500	20.724	1,148,143
2025-08-11	21.320	21.560	21.220	21.470	20.695	1,320,208
2025-08-08	21.190	21.480	21.060	21.310	20.541	1,341,349
2025-08-07	21.170	21.260	21.050	21.200	20.435	1,099,541
2025-08-06	21.260	21.260	21.010	21.100	20.338	1,229,744
2025-08-05	21.130	21.260	21.020	21.160	20.396	1,145,158
2025-08-04	20.750	21.120	20.530	21.090	20.329	1,295,622
2025-08-01	20.870	20.940	20.570	20.800	20.049	2,060,826
2025-07-31	21.100	21.210	20.520	20.570	19.828	2,398,851
2025-07-30	21.300	21.350	21.040	21.250	20.483	1,101,550
2025-07-29	21.360	21.500	20.990	21.250	20.483	1,317,372
2025-07-28	21.260	21.450	21.100	21.430	20.657	1,302,901
2025-07-25	21.190	21.310	21.010	21.130	20.367	1,127,327
2025-07-24	21.150	21.220	20.990	21.210	20.445	1,260,818
2025-07-23	21.120	21.400	21.040	21.040	20.281	1,483,577
2025-07-22	21.510	21.590	21.050	21.220	20.454	1,724,862
2025-07-21	21.140	21.490	20.910	21.380	20.608	1,811,180

← NewerPage 5 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.