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
2026-07-20	9.400	9.790	9.000	9.150	9.150	4,152,400
2026-07-17	9.660	10.000	9.360	9.440	9.440	3,495,500
2026-07-16	9.650	9.900	9.490	9.760	9.760	2,632,300
2026-07-15	9.550	9.730	9.420	9.680	9.680	2,511,800
2026-07-14	9.300	9.550	9.160	9.540	9.540	3,245,500
2026-07-13	9.600	9.670	9.210	9.300	9.300	2,860,751
2026-07-10	9.480	9.800	9.250	9.600	9.600	3,056,600
2026-07-09	9.610	9.660	9.250	9.460	9.460	2,281,700
2026-07-08	9.720	9.790	9.430	9.600	9.600	2,682,800
2026-07-07	9.920	9.940	9.600	9.700	9.700	3,164,400
2026-07-06	10.030	10.230	9.850	9.950	9.950	3,516,100
2026-07-03	10.250	10.460	10.000	10.040	10.040	5,581,100
2026-07-02	10.310	10.860	10.070	10.150	10.150	6,677,045
2026-07-01	9.960	10.380	9.780	10.310	10.310	5,518,500
2026-06-30	9.390	9.900	9.180	9.780	9.780	4,775,354
2026-06-29	9.420	9.540	9.050	9.420	9.420	3,985,032
2026-06-26	9.620	9.660	9.280	9.370	9.370	3,101,100
2026-06-25	9.940	9.940	9.410	9.640	9.640	4,183,800
2026-06-24	10.310	10.370	9.880	9.950	9.950	3,631,683
2026-06-23	10.220	10.470	10.130	10.310	10.310	3,280,570
2026-06-22	10.030	10.320	9.730	10.280	10.280	4,775,387
2026-06-18	10.000	10.350	9.840	10.100	10.100	3,470,200
2026-06-17	10.370	10.370	9.990	10.060	10.060	3,202,400
2026-06-16	10.380	10.440	10.130	10.310	10.310	3,078,000
2026-06-15	10.450	10.760	10.280	10.380	10.380	3,918,900
2026-06-12	10.460	10.570	10.170	10.400	10.400	3,591,900
2026-06-11	10.260	10.360	10.090	10.330	10.330	2,638,091
2026-06-10	10.460	10.570	10.130	10.350	10.350	2,954,100
2026-06-09	10.460	10.730	10.390	10.530	10.530	3,578,253
2026-06-08	10.350	10.840	10.200	10.370	10.370	4,109,300
2026-06-05	10.550	10.990	10.360	10.780	10.780	3,714,000
2026-06-04	10.770	10.830	10.410	10.550	10.550	2,687,500
2026-06-03	10.970	11.020	10.680	10.790	10.790	2,997,100
2026-06-02	11.320	11.380	10.890	10.940	10.940	2,863,863
2026-06-01	10.940	11.450	10.850	11.300	11.300	3,148,556
2026-05-29	11.290	11.420	10.880	10.990	10.990	3,629,239
2026-05-28	11.360	11.490	11.070	11.280	11.280	3,411,115
2026-05-27	11.620	11.650	11.220	11.340	11.340	4,261,100
2026-05-26	11.850	11.860	11.500	11.630	11.630	4,476,800
2026-05-25	12.320	12.440	11.780	11.870	11.870	3,838,000
2026-05-22	12.010	12.380	11.860	12.320	12.320	3,591,700
2026-05-21	12.440	12.660	11.850	11.930	11.930	4,202,411
2026-05-20	12.590	12.610	12.260	12.450	12.450	3,080,110
2026-05-19	12.700	12.840	12.400	12.590	12.590	3,329,363
2026-05-18	12.530	12.880	12.370	12.700	12.700	3,729,400
2026-05-15	12.670	12.780	12.460	12.520	12.520	3,184,600
2026-05-14	12.870	12.870	12.610	12.620	12.620	3,036,877
2026-05-13	12.850	13.010	12.750	12.800	12.800	3,347,000
2026-05-12	13.140	13.200	12.820	12.860	12.860	2,705,800
2026-05-11	13.230	13.250	12.970	13.130	13.130	3,484,316
2026-05-08	12.880	13.110	12.850	13.100	13.100	3,086,700
2026-05-07	13.090	13.140	12.850	12.900	12.900	3,250,100
2026-05-06	13.010	13.230	12.960	13.090	13.090	4,328,800
2026-04-30	12.810	13.000	12.790	12.990	12.990	4,106,300
2026-04-29	12.550	12.900	12.480	12.800	12.800	4,894,333
2026-04-28	12.660	12.710	12.450	12.590	12.590	3,264,163
2026-04-27	12.330	12.680	12.210	12.660	12.660	3,787,600
2026-04-24	12.160	12.370	12.090	12.310	12.310	2,853,100
2026-04-23	12.440	12.480	12.150	12.210	12.210	3,616,588
2026-04-22	12.630	12.630	12.380	12.430	12.430	3,338,742

← NewerPage 2 of 14 · 812 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.