Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.800	22.800	22.300	22.530	20.821	992,121
2024-10-23	22.630	23.130	22.500	22.810	21.080	1,667,238
2024-10-22	22.580	22.780	22.400	22.610	20.895	1,259,548
2024-10-21	22.490	22.940	22.110	22.600	20.886	1,745,396
2024-10-18	21.560	22.690	21.330	22.440	20.738	1,758,697
2024-10-17	21.860	22.140	21.540	21.560	19.925	986,479
2024-10-16	21.760	22.290	21.500	21.650	20.008	1,518,172
2024-10-15	22.220	22.630	21.910	21.910	20.248	1,067,351
2024-10-14	22.140	22.530	21.710	22.450	20.747	1,443,088
2024-10-11	22.820	23.200	21.450	21.910	20.248	1,511,004
2024-10-10	22.580	23.700	22.010	22.760	21.034	1,817,458
2024-10-09	24.080	24.480	22.220	22.330	20.636	2,738,929
2024-10-08	27.000	27.000	23.330	24.940	23.048	4,268,066
2024-09-30	20.500	23.120	20.350	22.840	21.108	3,387,521
2024-09-27	19.380	20.350	19.380	19.990	18.474	1,350,903
2024-09-26	18.770	19.260	18.700	19.230	17.772	565,783
2024-09-25	18.730	19.130	18.640	18.780	17.356	685,989
2024-09-24	18.080	18.640	18.050	18.610	17.199	622,938
2024-09-23	18.050	18.180	17.860	18.050	16.681	355,771
2024-09-20	18.350	18.400	18.050	18.120	16.746	249,606
2024-09-19	18.090	18.510	18.030	18.360	16.967	321,203
2024-09-18	18.120	18.360	17.850	18.090	16.718	457,208
2024-09-13	18.630	18.710	18.120	18.120	16.746	420,810
2024-09-12	18.560	19.010	18.550	18.580	17.171	306,426
2024-09-11	18.780	18.990	18.730	18.840	17.411	307,969
2024-09-10	18.880	19.030	18.710	18.950	17.513	380,136
2024-09-09	18.900	18.980	18.730	18.950	17.513	386,894
2024-09-06	19.210	19.370	18.870	18.900	17.467	475,000
2024-09-05	19.160	19.350	19.150	19.270	17.808	311,510
2024-09-04	19.310	19.390	19.100	19.160	17.707	453,270
2024-09-03	19.320	19.590	19.260	19.490	18.012	348,844
2024-09-02	19.610	19.830	19.280	19.350	17.882	562,273
2024-08-30	20.000	20.210	19.430	19.690	18.197	1,220,394
2024-08-29	19.250	19.800	19.120	19.770	18.271	428,791
2024-08-28	19.190	19.580	19.190	19.410	17.938	343,806
2024-08-27	19.420	19.540	19.060	19.350	17.882	1,093,380
2024-08-26	18.930	19.430	18.810	19.250	17.790	638,370
2024-08-23	19.340	19.370	18.900	19.070	17.624	593,010
2024-08-22	19.970	20.080	19.270	19.340	17.873	735,285
2024-08-21	20.110	20.170	19.810	19.960	18.446	633,370
2024-08-20	20.960	21.070	19.990	20.100	18.576	845,500
2024-08-19	21.100	21.300	20.790	20.790	19.213	1,486,366
2024-08-16	20.810	21.420	20.770	21.300	19.685	1,447,325
2024-08-15	20.670	20.990	20.500	20.900	19.315	1,262,846
2024-08-14	20.520	21.000	20.510	20.770	19.195	1,407,254
2024-08-13	19.880	20.740	19.760	20.710	19.139	1,917,645
2024-08-12	19.560	20.330	19.560	20.190	18.659	1,598,940
2024-08-09	19.280	19.750	19.020	19.220	17.762	439,376
2024-08-08	19.230	19.280	18.950	19.190	17.735	338,579
2024-08-07	19.360	19.500	19.230	19.250	17.790	328,955
2024-08-06	19.580	19.620	19.230	19.400	17.929	462,569
2024-08-05	19.620	19.850	19.280	19.300	17.836	586,626
2024-08-02	19.530	19.920	19.510	19.610	18.123	513,080
2024-08-01	20.210	20.210	19.820	19.850	18.344	428,669
2024-07-31	19.510	20.110	19.350	20.010	18.492	544,540
2024-07-30	19.560	19.650	19.290	19.510	18.030	391,019
2024-07-29	19.600	19.830	19.440	19.550	18.067	425,220
2024-07-26	19.360	19.690	19.180	19.650	18.160	353,349
2024-07-25	19.290	19.620	19.170	19.360	17.892	406,207
2024-07-24	19.620	19.750	19.380	19.470	17.993	511,424

← NewerPage 9 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.