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
2026-04-21	12.580	12.630	12.470	12.550	12.550	2,593,100
2026-04-20	12.560	12.590	12.340	12.580	12.580	2,603,900
2026-04-17	12.500	12.510	12.290	12.470	12.470	3,357,800
2026-04-16	12.450	12.610	12.290	12.500	12.500	4,544,142
2026-04-15	12.750	12.760	12.420	12.450	12.450	3,624,542
2026-04-14	12.800	12.990	12.570	12.700	12.700	3,485,000
2026-04-13	12.840	12.840	12.510	12.770	12.770	4,463,494
2026-04-10	12.600	12.930	12.280	12.760	12.760	6,285,832
2026-04-09	12.450	12.550	12.230	12.430	12.430	4,599,800
2026-04-08	12.290	12.480	12.220	12.420	12.420	4,730,500
2026-04-07	11.510	12.100	11.510	12.090	12.090	4,973,400
2026-04-03	12.050	12.060	11.420	11.620	11.620	4,522,400
2026-04-02	12.160	12.220	11.860	11.990	11.990	3,778,500
2026-04-01	12.390	12.450	12.010	12.260	12.260	3,461,500
2026-03-31	12.250	12.400	12.010	12.010	12.010	3,299,800
2026-03-30	12.000	12.280	11.900	12.270	12.270	2,727,101
2026-03-27	11.780	12.170	11.710	12.170	12.170	2,815,300
2026-03-26	12.030	12.200	11.720	11.810	11.810	3,381,400
2026-03-25	11.750	12.100	11.730	12.030	12.030	5,601,000
2026-03-24	11.570	11.720	11.240	11.700	11.700	5,526,208
2026-03-23	12.000	12.000	11.150	11.250	11.250	6,421,473
2026-03-20	12.660	12.700	12.100	12.160	12.160	4,606,000
2026-03-19	12.900	13.050	12.490	12.610	12.610	2,998,566
2026-03-18	12.910	13.060	12.720	13.050	13.050	3,350,100
2026-03-17	13.190	13.190	12.810	12.860	12.860	3,233,200
2026-03-16	13.070	13.230	13.000	13.130	13.130	3,094,971
2026-03-13	12.960	13.380	12.960	13.090	13.090	5,146,000
2026-03-12	13.010	13.300	12.950	13.060	13.060	3,278,863
2026-03-11	13.120	13.240	12.950	13.000	13.000	3,258,500
2026-03-10	12.860	13.130	12.790	13.090	13.090	3,878,039
2026-03-09	12.650	12.950	12.530	12.780	12.780	3,979,440
2026-03-06	12.510	12.880	12.500	12.870	12.870	3,877,900
2026-03-05	12.640	12.750	12.440	12.530	12.530	3,790,500
2026-03-04	12.340	12.750	12.180	12.410	12.410	4,969,239
2026-03-03	12.880	13.050	12.440	12.480	12.480	5,397,899
2026-03-02	13.260	13.380	12.750	12.810	12.810	6,346,433
2026-02-27	13.380	13.480	13.280	13.480	13.480	2,785,971
2026-02-26	13.570	13.630	13.360	13.430	13.430	3,719,307
2026-02-25	13.500	13.690	13.440	13.540	13.540	4,832,800
2026-02-24	13.380	13.530	13.340	13.480	13.480	3,118,400
2026-02-13	13.400	13.520	13.280	13.280	13.280	3,820,142
2026-02-12	13.470	13.520	13.200	13.320	13.320	4,052,500
2026-02-11	13.440	13.600	13.360	13.410	13.410	2,993,300
2026-02-10	13.530	13.620	13.350	13.440	13.440	4,555,324
2026-02-09	13.400	13.470	13.270	13.470	13.470	5,806,159
2026-02-06	13.270	13.740	13.110	13.340	13.340	8,065,611
2026-02-05	13.180	13.380	13.090	13.170	13.170	4,067,100
2026-02-04	13.240	13.280	13.050	13.160	13.160	3,157,563
2026-02-03	13.050	13.240	13.020	13.180	13.180	3,373,800
2026-02-02	13.010	13.300	12.930	13.000	13.000	5,727,034
2026-01-30	12.810	13.110	12.750	13.080	13.080	5,909,758
2026-01-29	13.000	13.200	12.800	12.990	12.990	5,420,459
2026-01-28	13.490	13.490	12.980	12.990	12.990	10,925,450
2026-01-27	13.700	13.810	13.280	13.540	13.540	6,420,663
2026-01-26	13.720	13.860	13.550	13.760	13.760	7,067,569
2026-01-23	13.500	13.740	13.470	13.740	13.740	8,118,700
2026-01-22	13.400	13.520	13.330	13.510	13.510	4,656,100
2026-01-21	13.390	13.450	13.180	13.400	13.400	4,885,702
2026-01-20	13.580	13.640	13.250	13.380	13.380	6,467,971
2026-01-19	13.390	13.630	13.340	13.610	13.610	6,866,942

← NewerPage 3 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.