Nanjing University Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 20.100 | 20.340 | 19.900 | 20.160 | 18.631 | 590,670 |
| 2025-01-16 | 20.290 | 20.380 | 20.060 | 20.190 | 18.659 | 751,200 |
| 2025-01-15 | 19.970 | 20.280 | 19.910 | 20.060 | 18.539 | 815,994 |
| 2025-01-14 | 19.590 | 19.980 | 19.460 | 19.970 | 18.455 | 807,940 |
| 2025-01-13 | 19.810 | 19.830 | 19.160 | 19.440 | 17.966 | 759,024 |
| 2025-01-10 | 19.990 | 20.120 | 19.690 | 19.690 | 18.197 | 615,003 |
| 2025-01-09 | 20.480 | 20.480 | 19.900 | 20.010 | 18.492 | 597,494 |
| 2025-01-08 | 20.210 | 20.580 | 19.740 | 20.200 | 18.668 | 667,023 |
| 2025-01-07 | 20.150 | 20.220 | 19.770 | 20.220 | 18.686 | 667,715 |
| 2025-01-06 | 19.750 | 20.140 | 19.180 | 20.000 | 18.483 | 830,258 |
| 2025-01-03 | 20.480 | 20.660 | 19.700 | 19.760 | 18.261 | 1,222,959 |
| 2025-01-02 | 20.850 | 21.150 | 20.230 | 20.350 | 18.807 | 942,515 |
| 2024-12-31 | 21.460 | 21.650 | 20.920 | 20.970 | 19.380 | 889,316 |
| 2024-12-30 | 21.420 | 21.580 | 21.080 | 21.350 | 19.731 | 654,402 |
| 2024-12-27 | 21.220 | 21.610 | 21.160 | 21.420 | 19.795 | 646,172 |
| 2024-12-26 | 20.960 | 21.450 | 20.900 | 21.220 | 19.611 | 652,192 |
| 2024-12-25 | 21.510 | 21.550 | 20.780 | 20.960 | 19.370 | 1,026,492 |
| 2024-12-24 | 21.360 | 21.720 | 21.250 | 21.470 | 19.842 | 790,605 |
| 2024-12-23 | 22.050 | 22.110 | 21.300 | 21.350 | 19.731 | 1,206,066 |
| 2024-12-20 | 21.980 | 22.340 | 21.600 | 22.090 | 20.415 | 862,116 |
| 2024-12-19 | 21.980 | 22.250 | 21.600 | 21.860 | 20.202 | 1,024,515 |
| 2024-12-18 | 22.000 | 22.410 | 21.550 | 22.180 | 20.498 | 1,074,000 |
| 2024-12-17 | 22.500 | 22.860 | 21.570 | 21.810 | 20.156 | 1,677,887 |
| 2024-12-16 | 22.440 | 23.100 | 22.430 | 22.550 | 20.840 | 1,717,235 |
| 2024-12-13 | 23.070 | 23.070 | 22.340 | 22.360 | 20.664 | 1,843,093 |
| 2024-12-12 | 22.930 | 23.080 | 22.780 | 23.050 | 21.302 | 1,184,404 |
| 2024-12-11 | 22.840 | 23.040 | 22.710 | 22.930 | 21.191 | 1,093,640 |
| 2024-12-10 | 23.400 | 23.430 | 22.800 | 22.840 | 21.108 | 1,975,589 |
| 2024-12-09 | 23.060 | 23.230 | 22.660 | 22.940 | 21.200 | 1,267,634 |
| 2024-12-06 | 22.940 | 23.100 | 22.800 | 22.990 | 21.246 | 1,584,463 |
| 2024-12-05 | 22.470 | 22.970 | 22.410 | 22.950 | 21.209 | 1,289,100 |
| 2024-12-04 | 22.880 | 23.060 | 22.380 | 22.490 | 20.784 | 1,317,046 |
| 2024-12-03 | 23.000 | 23.140 | 22.700 | 22.970 | 21.228 | 1,315,806 |
| 2024-12-02 | 22.740 | 23.040 | 22.700 | 22.980 | 21.237 | 1,259,859 |
| 2024-11-29 | 22.430 | 22.870 | 22.330 | 22.750 | 21.025 | 1,369,318 |
| 2024-11-28 | 22.230 | 22.880 | 22.180 | 22.500 | 20.793 | 1,533,286 |
| 2024-11-27 | 21.570 | 22.280 | 21.230 | 22.260 | 20.572 | 1,096,634 |
| 2024-11-26 | 21.770 | 22.110 | 21.660 | 21.690 | 20.045 | 925,938 |
| 2024-11-25 | 21.750 | 22.160 | 21.550 | 21.990 | 20.322 | 1,069,291 |
| 2024-11-22 | 22.600 | 22.750 | 21.610 | 21.640 | 19.999 | 1,668,173 |
| 2024-11-21 | 22.450 | 23.160 | 22.310 | 22.790 | 21.061 | 1,897,117 |
| 2024-11-20 | 22.150 | 22.450 | 22.110 | 22.360 | 20.664 | 1,221,243 |
| 2024-11-19 | 21.930 | 22.270 | 21.490 | 22.260 | 20.572 | 1,376,366 |
| 2024-11-18 | 22.250 | 22.430 | 21.530 | 21.770 | 20.119 | 1,878,925 |
| 2024-11-15 | 23.010 | 23.390 | 22.350 | 22.360 | 20.664 | 2,568,852 |
| 2024-11-14 | 23.890 | 24.180 | 23.160 | 23.210 | 21.450 | 4,045,019 |
| 2024-11-13 | 22.800 | 23.800 | 22.660 | 23.800 | 21.995 | 4,897,669 |
| 2024-11-12 | 23.040 | 23.550 | 22.620 | 22.880 | 21.145 | 3,098,525 |
| 2024-11-11 | 23.030 | 23.400 | 22.830 | 22.900 | 21.163 | 3,245,496 |
| 2024-11-08 | 23.430 | 23.520 | 22.980 | 23.090 | 21.339 | 2,259,912 |
| 2024-11-07 | 22.550 | 23.410 | 22.540 | 23.260 | 21.496 | 2,215,518 |
| 2024-11-06 | 22.410 | 22.870 | 22.230 | 22.510 | 20.803 | 1,465,622 |
| 2024-11-05 | 21.990 | 22.430 | 21.870 | 22.410 | 20.710 | 1,226,211 |
| 2024-11-04 | 21.740 | 22.040 | 21.510 | 22.000 | 20.331 | 823,505 |
| 2024-11-01 | 22.470 | 22.720 | 21.670 | 21.690 | 20.045 | 1,297,700 |
| 2024-10-31 | 22.600 | 22.880 | 22.300 | 22.550 | 20.840 | 1,323,569 |
| 2024-10-30 | 22.880 | 23.270 | 22.380 | 22.640 | 20.923 | 1,303,858 |
| 2024-10-29 | 23.520 | 23.700 | 22.950 | 23.030 | 21.283 | 1,481,641 |
| 2024-10-28 | 22.930 | 23.360 | 22.800 | 23.330 | 21.561 | 1,600,630 |
| 2024-10-25 | 22.600 | 23.020 | 22.500 | 22.870 | 21.135 | 1,311,838 |
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.