Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.560	19.890	19.400	19.810	18.308	715,382
2025-04-21	19.230	19.570	19.210	19.570	18.086	697,323
2025-04-18	19.230	19.450	19.110	19.340	17.873	582,450
2025-04-17	19.110	19.640	19.090	19.360	17.892	958,940
2025-04-16	19.480	19.540	18.880	19.210	17.753	1,095,550
2025-04-15	19.480	19.620	19.300	19.480	18.003	999,916
2025-04-14	19.330	19.570	19.280	19.470	17.993	964,693
2025-04-11	19.040	19.550	19.020	19.280	17.818	1,254,077
2025-04-10	19.430	19.620	19.190	19.190	17.735	1,585,460
2025-04-09	18.530	19.150	17.720	18.990	17.550	1,923,741
2025-04-08	18.380	19.030	18.200	18.690	17.272	1,748,413
2025-04-07	20.750	20.810	17.500	18.250	16.866	3,087,728
2025-04-03	21.450	21.700	21.270	21.550	19.916	950,817
2025-04-02	21.510	21.800	21.450	21.500	19.869	1,091,920
2025-04-01	21.050	21.800	21.000	21.630	19.989	1,821,340
2025-03-31	21.000	21.100	20.590	21.010	19.417	1,241,497
2025-03-28	21.910	22.000	21.080	21.090	19.490	2,023,059
2025-03-27	21.880	22.110	21.620	22.010	20.341	1,472,275
2025-03-26	21.680	22.020	21.500	22.000	20.331	1,425,424
2025-03-25	21.260	21.570	21.070	21.570	19.934	1,324,583
2025-03-24	21.410	21.730	20.860	21.260	19.648	1,210,564
2025-03-21	21.740	21.920	21.480	21.510	19.879	961,052
2025-03-20	21.800	21.990	21.660	21.740	20.091	983,870
2025-03-19	21.950	22.110	21.710	21.830	20.174	1,074,381
2025-03-18	21.920	22.140	21.800	22.050	20.378	1,170,490
2025-03-17	21.650	21.990	21.480	21.920	20.257	1,721,700
2025-03-14	21.300	21.560	21.030	21.540	19.906	1,645,714
2025-03-13	21.570	21.650	21.200	21.260	19.648	1,241,435
2025-03-12	21.600	21.730	21.450	21.480	19.851	676,670
2025-03-11	21.360	21.580	21.230	21.570	19.934	719,226
2025-03-10	21.550	21.790	21.510	21.620	19.980	708,393
2025-03-07	21.650	21.800	21.500	21.610	19.971	912,469
2025-03-06	21.520	21.790	21.460	21.760	20.110	1,268,635
2025-03-05	21.570	21.600	21.210	21.490	19.860	811,615
2025-03-04	21.360	21.660	21.110	21.590	19.953	1,089,408
2025-03-03	21.090	21.390	21.000	21.230	19.620	1,232,442
2025-02-28	21.100	21.270	20.720	21.060	19.463	1,683,165
2025-02-27	21.470	21.500	20.810	21.210	19.601	1,688,282
2025-02-26	21.580	21.990	21.260	21.420	19.795	2,371,000
2025-02-25	20.950	21.750	20.870	21.500	19.869	2,403,341
2025-02-24	20.740	21.310	20.690	21.130	19.527	1,514,424
2025-02-21	20.810	20.860	20.460	20.760	19.185	989,174
2025-02-20	20.500	20.850	20.480	20.670	19.102	744,902
2025-02-19	20.200	20.610	20.200	20.560	19.001	807,055
2025-02-18	20.720	20.780	20.100	20.200	18.668	910,360
2025-02-17	20.400	20.810	20.400	20.730	19.158	1,259,041
2025-02-14	20.450	20.630	20.360	20.490	18.936	741,480
2025-02-13	20.850	20.850	20.440	20.440	18.890	924,520
2025-02-12	20.510	20.880	20.510	20.780	19.204	941,803
2025-02-11	20.600	20.870	20.560	20.780	19.204	987,815
2025-02-10	20.620	20.840	20.590	20.750	19.176	1,050,215
2025-02-07	20.510	20.730	20.400	20.670	19.102	1,330,406
2025-02-06	20.300	20.470	20.130	20.470	18.917	1,069,848
2025-02-05	20.280	20.440	20.130	20.250	18.714	746,862
2025-01-27	20.320	20.580	20.200	20.220	18.686	896,190
2025-01-24	20.180	20.270	20.010	20.210	18.677	685,453
2025-01-23	20.190	20.470	20.100	20.150	18.622	1,034,444
2025-01-22	20.450	20.450	19.950	20.000	18.483	641,931
2025-01-21	20.540	20.540	20.100	20.350	18.807	492,600
2025-01-20	20.380	20.590	20.180	20.360	18.816	617,679

← NewerPage 7 of 21 · 1,215 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.