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
2024-01-24	13.670	13.790	13.050	13.580	13.325	2,879,596
2024-01-23	13.380	14.500	12.870	13.540	13.286	2,853,385
2024-01-22	14.130	14.130	13.080	13.220	12.972	1,696,975
2024-01-19	14.200	14.420	14.050	14.060	13.796	1,061,981
2024-01-18	14.510	14.660	13.880	14.200	13.933	2,395,545
2024-01-17	14.820	14.940	14.600	14.600	14.326	1,310,382
2024-01-16	14.920	15.070	14.640	14.820	14.542	1,510,979
2024-01-15	15.100	15.100	15.100	15.100	14.816	0
2024-01-12	15.290	15.400	15.080	15.100	14.816	1,887,100
2024-01-11	15.010	15.270	14.930	15.240	14.954	1,741,320
2024-01-10	15.020	15.240	14.830	15.040	14.757	1,563,644
2024-01-09	14.940	15.360	14.940	15.110	14.826	2,019,393
2024-01-08	15.260	15.320	14.950	14.950	14.669	1,589,464
2024-01-05	15.100	15.300	15.030	15.210	14.924	1,784,210
2024-01-04	15.120	15.180	14.960	15.160	14.875	1,130,794
2024-01-03	15.130	15.220	14.900	15.060	14.777	1,299,919
2024-01-02	15.160	15.290	15.110	15.130	14.846	1,128,205
2023-12-29	15.040	15.180	14.980	15.150	14.865	1,292,793
2023-12-28	14.610	15.120	14.490	15.020	14.738	2,036,554
2023-12-27	14.520	14.690	14.400	14.610	14.336	847,200
2023-12-26	14.560	14.660	14.490	14.520	14.247	1,131,433
2023-12-25	14.900	14.900	14.560	14.610	14.336	1,371,550
2023-12-22	15.000	15.140	14.820	14.900	14.620	1,447,384
2023-12-21	14.760	15.070	14.600	15.040	14.757	1,834,200
2023-12-20	14.900	15.070	14.800	14.820	14.542	1,424,985
2023-12-19	14.730	14.890	14.600	14.840	14.561	1,193,927
2023-12-18	15.130	15.130	14.700	14.720	14.443	1,380,293
2023-12-15	15.230	15.230	14.940	15.080	14.797	2,792,348
2023-12-14	15.390	15.460	15.190	15.260	14.973	1,007,641
2023-12-13	15.480	15.490	15.310	15.330	15.042	877,133
2023-12-12	15.360	15.490	15.240	15.470	15.179	1,144,544
2023-12-11	15.040	15.310	14.850	15.280	14.993	1,706,222
2023-12-08	15.360	15.460	15.040	15.050	14.767	1,661,204
2023-12-07	15.450	15.500	15.210	15.300	15.013	1,162,476
2023-12-06	15.350	15.610	15.280	15.510	15.219	1,390,500
2023-12-05	15.630	15.690	15.350	15.360	15.071	1,996,313
2023-12-04	15.590	16.030	15.460	15.730	15.434	2,863,464
2023-12-01	15.510	15.670	15.370	15.590	15.297	1,018,900
2023-11-30	15.800	15.800	15.420	15.510	15.219	1,620,681
2023-11-29	15.930	16.020	15.740	15.740	15.444	924,422
2023-11-28	15.800	15.970	15.660	15.930	15.631	991,188
2023-11-27	15.920	15.920	15.660	15.740	15.444	1,234,880
2023-11-24	16.200	16.230	15.700	15.840	15.542	2,005,600
2023-11-23	16.000	16.230	16.000	16.200	15.896	1,122,400
2023-11-22	16.300	16.450	16.060	16.060	15.758	2,110,249
2023-11-21	16.420	16.600	16.360	16.380	16.072	2,182,745
2023-11-20	16.280	16.500	16.130	16.460	16.151	1,767,199
2023-11-17	16.330	16.330	16.160	16.280	15.974	1,104,050
2023-11-16	16.330	16.460	16.200	16.220	15.915	1,330,800
2023-11-15	16.490	16.530	16.370	16.400	16.092	1,502,700
2023-11-14	16.360	16.480	16.300	16.370	16.062	1,137,200
2023-11-13	16.160	16.400	16.160	16.400	16.092	1,544,200
2023-11-10	16.150	16.190	15.980	16.160	15.856	952,759
2023-11-09	16.340	16.380	16.070	16.150	15.847	1,401,942
2023-11-08	16.410	16.410	16.170	16.300	15.994	1,454,261
2023-11-07	16.210	16.450	16.140	16.400	16.092	1,882,929
2023-11-06	16.060	16.490	16.050	16.280	15.974	1,708,400
2023-11-03	15.830	16.120	15.830	15.980	15.680	1,896,642
2023-11-02	16.270	16.340	15.800	15.830	15.533	2,416,500
2023-11-01	16.310	16.480	16.150	16.270	15.964	1,337,999

← NewerPage 12 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.