Fujian Nanwang Environment Protection Scien-Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.590	12.030	11.510	11.870	11.647	2,142,778
2024-04-26	11.530	11.620	11.310	11.490	11.274	2,434,117
2024-04-25	11.410	11.550	11.320	11.500	11.284	1,945,421
2024-04-24	11.370	11.440	11.240	11.410	11.196	1,010,952
2024-04-23	11.080	11.370	11.080	11.280	11.068	1,142,344
2024-04-22	11.300	11.300	10.850	11.170	10.960	758,175
2024-04-19	11.320	11.340	11.070	11.140	10.931	1,594,444
2024-04-18	11.510	11.570	11.280	11.350	11.137	2,113,455
2024-04-17	11.270	11.650	11.040	11.500	11.284	1,592,739
2024-04-16	11.480	11.500	10.600	10.880	10.676	2,172,563
2024-04-15	12.450	12.620	11.210	11.580	11.362	1,951,081
2024-04-12	12.730	12.850	12.540	12.540	12.304	897,832
2024-04-11	12.550	12.930	12.480	12.650	12.412	1,148,960
2024-04-10	12.880	13.000	12.520	12.590	12.353	1,259,386
2024-04-09	12.420	12.990	12.420	12.940	12.697	1,501,609
2024-04-08	12.980	12.980	12.530	12.550	12.314	1,718,019
2024-04-03	13.210	13.250	12.870	13.020	12.775	1,676,509
2024-04-02	13.140	13.280	13.020	13.220	12.972	2,198,012
2024-04-01	13.000	13.170	13.000	13.150	12.903	2,143,750
2024-03-29	13.300	13.300	12.910	13.050	12.805	1,426,015
2024-03-28	12.900	13.270	12.520	13.240	12.991	3,303,431
2024-03-27	12.880	13.380	12.730	12.870	12.628	2,854,133
2024-03-26	12.700	13.210	12.650	12.900	12.658	2,425,922
2024-03-25	13.130	13.250	12.700	12.700	12.461	2,917,474
2024-03-22	13.150	13.470	12.940	13.390	13.138	4,640,004
2024-03-21	13.060	13.160	12.800	13.010	12.766	1,948,224
2024-03-20	12.950	13.100	12.900	13.000	12.756	2,351,655
2024-03-19	13.080	13.100	12.950	13.000	12.756	1,485,185
2024-03-18	12.900	13.090	12.790	13.070	12.824	1,870,134
2024-03-15	12.680	12.860	12.520	12.840	12.599	1,923,665
2024-03-14	12.550	12.750	12.290	12.730	12.491	2,083,103
2024-03-13	12.840	12.840	12.540	12.570	12.334	1,649,286
2024-03-12	12.440	12.860	12.420	12.810	12.569	2,623,937
2024-03-11	12.340	12.460	12.200	12.440	12.206	1,728,369
2024-03-08	12.430	12.500	12.150	12.340	12.108	2,171,541
2024-03-07	12.570	12.750	12.380	12.380	12.147	1,713,155
2024-03-06	12.290	12.650	12.180	12.560	12.324	1,925,665
2024-03-05	12.360	12.640	12.220	12.350	12.118	2,378,685
2024-03-04	12.500	12.570	12.020	12.430	12.196	2,764,583
2024-03-01	12.400	12.890	12.280	12.570	12.334	3,879,154
2024-02-29	11.990	12.490	11.850	12.450	12.216	2,822,160
2024-02-28	12.990	13.460	11.940	12.030	11.804	5,443,877
2024-02-27	12.820	13.170	12.510	13.000	12.756	4,637,857
2024-02-26	12.280	13.360	12.160	12.960	12.717	4,108,177
2024-02-23	11.800	12.370	11.590	12.360	12.128	3,321,766
2024-02-22	11.090	11.850	11.090	11.690	11.470	3,251,335
2024-02-21	10.980	11.460	10.820	11.130	10.921	2,714,705
2024-02-20	10.950	10.950	10.660	10.930	10.725	1,559,351
2024-02-19	10.780	11.150	10.600	10.940	10.734	2,463,018
2024-02-08	9.620	10.620	9.620	10.580	10.381	2,655,692
2024-02-07	10.120	10.440	9.420	9.650	9.469	2,894,838
2024-02-06	9.830	10.500	9.100	10.140	9.950	2,654,702
2024-02-05	11.200	11.210	9.570	9.960	9.773	2,988,311
2024-02-02	11.960	12.170	10.960	11.430	11.215	1,734,203
2024-02-01	12.260	12.300	11.800	12.000	11.775	1,601,838
2024-01-31	12.960	13.050	12.240	12.240	12.010	1,561,886
2024-01-30	13.420	13.540	12.890	12.950	12.707	1,538,219
2024-01-29	14.000	14.210	13.510	13.550	13.295	1,852,486
2024-01-26	13.950	14.480	13.820	13.930	13.668	2,220,109
2024-01-25	13.480	13.960	13.360	13.960	13.698	2,298,627

← NewerPage 11 of 14 · 814 trading daysOlder →

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.