Fujian Nanwang Environment Protection Scien-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.900 | 10.080 | 9.720 | 9.920 | 9.837 | 3,222,010 |
| 2024-07-24 | 9.800 | 9.980 | 9.780 | 9.840 | 9.757 | 2,245,226 |
| 2024-07-23 | 10.120 | 10.150 | 9.900 | 9.910 | 9.827 | 4,211,279 |
| 2024-07-22 | 9.850 | 10.220 | 9.760 | 10.180 | 10.095 | 4,564,581 |
| 2024-07-19 | 9.800 | 9.970 | 9.690 | 9.880 | 9.797 | 2,092,100 |
| 2024-07-18 | 9.780 | 9.840 | 9.460 | 9.790 | 9.708 | 2,690,558 |
| 2024-07-17 | 9.990 | 9.990 | 9.780 | 9.920 | 9.837 | 2,280,141 |
| 2024-07-16 | 9.760 | 10.160 | 9.650 | 10.020 | 9.936 | 4,287,924 |
| 2024-07-15 | 9.730 | 9.960 | 9.650 | 9.760 | 9.678 | 2,021,524 |
| 2024-07-12 | 9.890 | 9.980 | 9.700 | 9.750 | 9.668 | 2,868,434 |
| 2024-07-11 | 9.810 | 10.050 | 9.780 | 9.950 | 9.867 | 4,655,509 |
| 2024-07-10 | 9.380 | 10.280 | 9.330 | 9.820 | 9.738 | 4,780,957 |
| 2024-07-09 | 9.260 | 9.520 | 9.150 | 9.460 | 9.381 | 1,947,151 |
| 2024-07-08 | 9.560 | 9.640 | 9.280 | 9.400 | 9.321 | 1,542,006 |
| 2024-07-05 | 9.350 | 9.620 | 9.250 | 9.570 | 9.490 | 1,344,000 |
| 2024-07-04 | 9.760 | 9.780 | 9.360 | 9.370 | 9.291 | 1,631,400 |
| 2024-07-03 | 9.720 | 9.820 | 9.610 | 9.700 | 9.619 | 1,722,373 |
| 2024-07-02 | 9.750 | 9.790 | 9.620 | 9.720 | 9.638 | 1,417,011 |
| 2024-07-01 | 9.610 | 9.740 | 9.510 | 9.700 | 9.619 | 1,535,453 |
| 2024-06-28 | 9.500 | 9.710 | 9.420 | 9.590 | 9.510 | 1,833,502 |
| 2024-06-27 | 9.710 | 9.860 | 9.490 | 9.540 | 9.361 | 1,883,777 |
| 2024-06-26 | 9.180 | 9.700 | 9.150 | 9.690 | 9.508 | 2,345,618 |
| 2024-06-25 | 9.120 | 9.440 | 9.120 | 9.300 | 9.125 | 2,256,490 |
| 2024-06-24 | 9.560 | 9.640 | 9.150 | 9.160 | 8.988 | 3,533,967 |
| 2024-06-21 | 9.750 | 9.840 | 9.580 | 9.770 | 9.586 | 1,368,596 |
| 2024-06-20 | 9.990 | 10.090 | 9.720 | 9.750 | 9.567 | 2,804,963 |
| 2024-06-19 | 9.990 | 10.080 | 9.900 | 9.990 | 9.802 | 3,049,998 |
| 2024-06-18 | 9.960 | 10.020 | 9.890 | 9.980 | 9.793 | 2,262,886 |
| 2024-06-17 | 9.980 | 10.010 | 9.870 | 9.920 | 9.734 | 1,949,181 |
| 2024-06-14 | 9.850 | 10.140 | 9.850 | 10.040 | 9.851 | 3,628,686 |
| 2024-06-13 | 10.400 | 10.430 | 9.900 | 10.000 | 9.812 | 5,789,976 |
| 2024-06-12 | 10.220 | 10.460 | 10.200 | 10.440 | 10.244 | 1,128,413 |
| 2024-06-11 | 10.150 | 10.290 | 9.690 | 10.260 | 10.067 | 1,343,666 |
| 2024-06-07 | 10.040 | 10.240 | 9.950 | 10.080 | 9.891 | 1,549,694 |
| 2024-06-06 | 10.490 | 10.670 | 9.840 | 9.930 | 9.743 | 1,936,400 |
| 2024-06-05 | 10.820 | 10.880 | 10.460 | 10.490 | 10.293 | 1,136,500 |
| 2024-06-04 | 10.900 | 11.000 | 10.660 | 10.800 | 10.597 | 1,324,624 |
| 2024-06-03 | 11.460 | 11.580 | 10.900 | 11.030 | 10.823 | 1,338,100 |
| 2024-05-31 | 11.290 | 11.520 | 11.190 | 11.470 | 11.255 | 954,417 |
| 2024-05-30 | 11.390 | 11.410 | 11.200 | 11.210 | 10.999 | 860,218 |
| 2024-05-29 | 11.310 | 11.570 | 11.310 | 11.400 | 11.186 | 952,005 |
| 2024-05-28 | 11.520 | 11.590 | 11.360 | 11.420 | 11.205 | 689,861 |
| 2024-05-27 | 11.680 | 11.690 | 11.310 | 11.590 | 11.372 | 894,999 |
| 2024-05-24 | 11.650 | 11.750 | 11.510 | 11.510 | 11.294 | 999,936 |
| 2024-05-23 | 11.900 | 11.950 | 11.640 | 11.650 | 11.431 | 1,308,273 |
| 2024-05-22 | 11.850 | 11.990 | 11.770 | 11.970 | 11.745 | 1,153,804 |
| 2024-05-21 | 11.960 | 11.970 | 11.780 | 11.790 | 11.569 | 936,067 |
| 2024-05-20 | 11.870 | 12.010 | 11.810 | 11.950 | 11.726 | 1,202,668 |
| 2024-05-17 | 11.710 | 11.870 | 11.700 | 11.860 | 11.637 | 1,116,306 |
| 2024-05-16 | 11.650 | 11.850 | 11.650 | 11.710 | 11.490 | 1,169,942 |
| 2024-05-15 | 11.750 | 11.830 | 11.630 | 11.660 | 11.441 | 898,120 |
| 2024-05-14 | 11.730 | 11.860 | 11.630 | 11.750 | 11.529 | 1,184,817 |
| 2024-05-13 | 11.900 | 11.940 | 11.580 | 11.620 | 11.402 | 1,282,551 |
| 2024-05-10 | 12.230 | 12.230 | 11.870 | 11.970 | 11.745 | 1,770,493 |
| 2024-05-09 | 12.040 | 12.240 | 11.980 | 12.180 | 11.951 | 1,108,548 |
| 2024-05-08 | 12.100 | 12.220 | 12.020 | 12.040 | 11.814 | 1,398,500 |
| 2024-05-07 | 12.100 | 12.200 | 12.000 | 12.170 | 11.941 | 1,733,169 |
| 2024-05-06 | 11.810 | 12.190 | 11.810 | 12.100 | 11.873 | 2,027,333 |
| 2024-04-30 | 11.870 | 11.960 | 11.680 | 11.790 | 11.569 | 1,517,226 |
| 2024-04-29 | 11.590 | 12.030 | 11.510 | 11.870 | 11.647 | 2,142,778 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 0.1000 CNY |
| 2024-06-28 | 0.1000 CNY |
| 2023-09-26 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.