Wuhan Tianyuan Environmental Protection Co.LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.000	15.450	14.950	15.310	15.278	7,737,240
2025-04-18	15.060	15.240	14.930	15.050	14.919	4,959,250
2025-04-17	15.080	15.190	14.900	14.980	14.850	4,944,686
2025-04-16	15.550	15.630	14.730	15.080	14.949	10,021,560
2025-04-15	15.600	15.890	15.450	15.560	15.425	5,919,596
2025-04-14	15.160	15.850	15.160	15.640	15.504	8,971,646
2025-04-11	14.700	15.230	14.420	15.020	14.889	8,231,561
2025-04-10	14.130	15.100	14.130	14.630	14.503	10,984,740
2025-04-09	13.410	14.200	12.030	14.050	13.928	14,955,190
2025-04-08	13.550	14.060	13.020	13.540	13.422	15,767,840
2025-04-07	15.480	15.850	13.210	13.300	13.184	21,373,010
2025-04-03	16.200	16.780	16.200	16.510	16.366	6,506,255
2025-04-02	16.860	16.900	16.360	16.460	16.317	6,229,184
2025-04-01	17.380	17.480	16.660	16.710	16.565	6,682,120
2025-03-31	17.570	17.570	16.670	17.030	16.882	9,655,020
2025-03-28	17.550	17.890	17.140	17.580	17.427	10,455,880
2025-03-27	17.150	17.630	16.860	17.500	17.348	9,941,416
2025-03-26	17.460	17.620	16.460	17.180	17.031	16,349,020
2025-03-25	17.970	18.140	17.450	17.530	17.378	9,855,557
2025-03-24	18.000	18.260	17.330	17.820	17.665	14,294,060
2025-03-21	17.920	18.400	17.660	17.800	17.645	18,252,561
2025-03-20	17.860	18.090	17.550	17.730	17.576	13,306,840
2025-03-19	18.370	18.460	17.420	17.770	17.615	22,057,500
2025-03-18	20.600	20.600	17.620	18.220	18.062	46,251,980
2025-03-17	19.280	20.730	19.230	20.730	20.550	25,790,820
2025-03-14	18.450	19.400	18.350	19.080	18.914	17,619,109
2025-03-13	18.720	18.980	17.970	18.500	18.339	9,968,610
2025-03-12	18.540	18.730	18.400	18.570	18.408	7,883,215
2025-03-11	18.180	18.670	17.950	18.510	18.349	14,835,260
2025-03-10	17.590	18.310	17.250	18.220	18.062	13,021,920
2025-03-07	17.680	17.940	17.490	17.600	17.447	8,381,117
2025-03-06	17.970	18.000	17.630	17.680	17.526	9,314,077
2025-03-05	18.000	18.650	17.450	17.880	17.724	9,836,479
2025-03-04	17.750	18.180	17.520	18.010	17.853	6,862,604
2025-03-03	17.710	18.010	17.460	17.680	17.526	7,255,185
2025-02-28	18.200	18.480	17.590	17.710	17.556	11,017,410
2025-02-27	18.410	18.410	17.740	18.130	17.972	12,173,450
2025-02-26	18.100	18.750	18.000	18.400	18.240	13,720,660
2025-02-25	17.200	18.200	17.200	18.010	17.853	14,804,710
2025-02-24	17.520	17.820	17.170	17.510	17.358	8,750,262
2025-02-21	17.020	18.000	17.020	17.520	17.368	14,515,610
2025-02-20	17.100	17.590	16.620	17.000	16.852	10,785,520
2025-02-19	16.820	17.350	16.820	17.100	16.951	8,961,621
2025-02-18	17.990	17.990	16.600	16.780	16.634	14,749,310
2025-02-17	16.460	17.800	16.420	17.760	17.606	17,969,400
2025-02-14	16.600	16.720	16.200	16.450	16.307	8,835,286
2025-02-13	17.100	17.110	16.430	16.450	16.307	10,885,430
2025-02-12	16.820	17.100	16.560	17.020	16.872	11,691,020
2025-02-11	16.350	16.930	15.860	16.720	16.575	18,935,039
2025-02-10	15.200	16.200	15.170	16.130	15.990	20,011,230
2025-02-07	14.250	15.080	14.130	15.030	14.899	11,860,150
2025-02-06	14.390	14.400	14.000	14.270	14.146	7,442,596
2025-02-05	14.420	14.650	14.310	14.450	14.324	5,055,262
2025-01-27	14.660	14.740	14.060	14.370	14.245	5,434,551
2025-01-24	14.710	14.820	14.150	14.560	14.433	8,723,584
2025-01-23	15.080	15.430	14.680	14.720	14.592	8,636,250
2025-01-22	14.900	15.070	14.710	14.860	14.731	5,271,054
2025-01-21	15.410	15.610	14.650	14.960	14.830	10,247,190
2025-01-20	15.600	15.750	15.240	15.330	15.197	8,621,995
2025-01-17	16.330	16.340	15.220	15.550	15.415	12,412,580

← NewerPage 7 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0380 CNY
2025-04-21	0.1000 CNY
2024-07-05	0.2380 CNY
2023-04-20	0.0500 CNY
2022-05-10	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.