Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.240	23.590	22.630	22.750	22.750	1,819,368
2026-10-15	23.170	23.380	22.810	22.990	22.990	2,276,694
2026-10-14	24.160	24.360	23.560	23.610	23.610	1,919,549
2026-10-13	23.910	24.450	23.110	24.270	24.270	2,954,103
2026-10-12	25.420	25.600	23.360	23.940	23.940	4,273,578
2026-10-09	24.900	25.480	24.510	25.420	25.420	2,702,205
2026-10-08	24.650	25.580	24.500	25.020	25.020	2,636,639
2026-09-30	24.700	25.030	24.430	24.650	24.650	2,386,395
2026-09-29	25.320	25.410	24.700	24.740	24.740	2,205,832
2026-09-28	25.900	26.350	24.690	24.840	24.840	3,450,355
2026-09-24	26.280	26.280	25.470	25.700	25.700	2,858,088
2026-09-23	26.310	27.170	25.920	26.300	26.300	5,307,192
2026-09-22	25.200	27.130	25.030	26.420	26.420	6,651,456
2026-09-21	26.000	26.120	25.280	25.370	25.370	2,621,391
2026-09-18	25.550	25.980	25.290	25.600	25.600	2,947,703
2026-09-17	25.560	25.730	25.090	25.300	25.300	2,669,000
2026-09-16	25.080	25.960	25.030	25.620	25.620	3,358,653
2026-09-15	25.660	25.890	24.520	25.140	25.140	3,512,600
2026-09-14	25.020	25.940	24.440	25.660	25.660	5,431,689
2026-09-11	26.340	27.720	24.940	25.270	25.270	5,192,366
2026-09-10	27.330	27.500	25.550	26.400	26.400	7,110,368
2026-09-09	28.930	29.920	27.090	27.190	27.190	9,202,200
2026-09-08	29.030	30.090	28.880	29.670	29.670	5,391,597
2026-09-07	30.580	30.740	28.360	29.230	29.230	9,250,408
2026-09-04	26.000	29.970	25.680	28.950	28.950	11,142,558
2026-09-03	24.680	26.000	24.360	25.630	25.630	5,594,652
2026-09-02	24.680	25.190	24.330	24.600	24.600	2,949,337
2026-09-01	25.040	25.220	24.260	24.780	24.780	5,731,193
2026-08-31	27.400	27.740	24.500	25.040	25.040	8,633,641
2026-08-28	26.550	29.500	26.550	27.740	27.740	8,369,548
2026-08-27	26.500	26.940	25.790	26.460	26.460	6,237,447
2026-08-26	25.530	26.560	25.360	26.100	26.100	6,709,678
2026-08-25	25.700	26.000	24.430	25.530	25.530	7,497,133
2026-08-24	23.620	25.880	23.450	25.690	25.690	11,561,649
2026-08-21	20.510	24.300	20.500	24.100	24.100	10,095,588
2026-08-20	19.980	21.400	19.980	20.960	20.960	3,934,603
2026-08-19	19.800	20.300	19.610	19.690	19.690	2,053,453
2026-08-18	19.500	20.180	19.340	19.890	19.890	2,227,932
2026-08-17	19.280	19.510	19.060	19.500	19.500	996,000
2026-08-14	19.250	19.440	19.010	19.140	19.140	819,251
2026-08-13	19.880	19.960	19.240	19.270	19.270	1,593,325
2026-08-12	19.100	19.840	18.720	19.640	19.640	2,703,268
2026-08-11	18.980	19.010	18.710	18.920	18.920	862,800
2026-08-10	18.650	19.180	18.510	19.090	19.090	1,597,824
2026-08-07	18.990	19.080	18.490	18.720	18.720	1,086,169
2026-08-06	18.820	19.050	18.660	18.880	18.880	1,184,427
2026-08-05	18.640	18.910	18.320	18.900	18.900	1,532,519
2026-08-04	18.490	18.820	18.470	18.520	18.520	1,475,505
2026-08-03	18.070	18.500	18.060	18.480	18.480	1,580,178
2026-07-31	18.000	18.180	17.880	18.070	18.070	1,366,486
2026-07-30	17.980	18.220	17.710	17.710	17.710	1,362,836
2026-07-29	17.520	18.110	17.520	18.050	18.050	1,279,062
2026-07-28	17.850	18.050	17.480	17.630	17.630	1,649,707
2026-07-27	17.460	18.170	17.450	17.850	17.850	1,736,220
2026-07-24	17.680	17.870	17.470	17.580	17.580	1,151,835
2026-07-23	17.320	17.700	17.210	17.700	17.700	1,214,800
2026-07-22	17.640	17.860	17.170	17.250	17.250	2,234,595
2026-07-21	18.480	18.550	16.840	17.800	17.800	4,412,455
2026-07-20	18.930	19.500	18.220	18.410	18.410	2,325,146
2026-07-17	19.860	20.100	18.980	19.020	19.020	2,071,040

Page 1 of 5 · 241 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.