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
2026-01-19	13.390	13.630	13.340	13.610	13.610	6,866,942
2026-01-16	13.420	13.510	13.260	13.360	13.360	6,750,415
2026-01-15	13.630	13.770	13.340	13.420	13.420	8,532,164
2026-01-14	13.530	13.880	13.440	13.770	13.770	12,666,673
2026-01-13	13.810	13.880	13.480	13.530	13.530	10,679,158
2026-01-12	13.590	13.950	13.520	13.820	13.820	15,657,832
2026-01-09	13.590	13.630	13.430	13.590	13.590	11,120,495
2026-01-08	13.590	13.710	13.400	13.600	13.600	12,234,059
2026-01-07	13.400	13.720	13.260	13.680	13.680	14,190,362
2026-01-06	13.390	13.470	13.280	13.410	13.410	11,451,736
2026-01-05	13.360	13.500	13.220	13.390	13.390	10,865,752
2025-12-31	13.600	13.740	13.180	13.320	13.320	15,534,289
2025-12-30	13.830	13.970	13.320	13.580	13.580	20,673,264
2025-12-29	14.880	15.040	13.800	13.830	13.830	37,988,669
2025-12-26	15.000	16.240	14.520	16.150	16.150	44,007,645
2025-12-25	16.010	16.450	14.950	15.340	15.340	42,682,699
2025-12-24	14.370	17.000	14.250	15.880	15.880	51,229,260
2025-12-23	13.850	14.580	13.810	14.450	14.450	19,551,219
2025-12-22	14.050	14.180	13.710	13.940	13.940	12,573,343
2025-12-19	13.280	14.280	13.210	14.190	14.190	18,083,087
2025-12-18	12.870	13.340	12.850	13.170	13.170	7,818,812
2025-12-17	12.960	13.050	12.640	13.030	13.030	8,550,111
2025-12-16	13.330	13.540	12.890	12.950	12.950	12,377,644
2025-12-15	13.270	13.860	12.890	13.520	13.520	16,502,023
2025-12-12	13.550	13.980	13.230	13.230	13.230	19,341,722
2025-12-11	14.000	14.770	13.560	13.810	13.810	26,175,317
2025-12-10	15.600	16.280	14.310	14.360	14.360	38,234,643
2025-12-09	14.230	14.860	13.950	14.600	14.600	23,877,637
2025-12-08	14.400	14.450	13.850	14.080	14.080	14,337,143
2025-12-05	13.560	14.380	13.300	14.180	14.180	17,929,135
2025-12-04	13.720	13.970	13.460	13.460	13.460	12,833,709
2025-12-03	13.980	14.050	13.620	13.730	13.730	19,952,977
2025-12-02	13.450	15.240	13.250	14.120	14.120	27,847,371
2025-12-01	13.400	13.530	13.250	13.530	13.530	8,002,245
2025-11-28	13.160	13.540	13.040	13.540	13.540	10,641,145
2025-11-27	13.020	13.350	12.990	13.150	13.150	5,538,624
2025-11-26	13.160	13.350	13.000	13.060	13.060	5,365,900
2025-11-25	13.060	13.330	12.970	13.230	13.230	4,473,440
2025-11-24	12.860	13.110	12.760	13.050	13.050	5,607,378
2025-11-21	13.060	13.260	12.550	12.750	12.750	7,049,224
2025-11-20	13.360	13.360	12.910	13.170	13.170	6,385,202
2025-11-19	13.360	13.500	12.970	13.100	13.100	8,424,992
2025-11-18	13.320	13.380	13.120	13.220	13.220	9,512,069
2025-11-17	13.190	13.530	13.050	13.430	13.430	15,198,474
2025-11-14	13.400	13.700	12.910	13.140	13.140	20,160,814
2025-11-13	12.620	13.630	12.530	13.100	13.100	18,057,784
2025-11-12	12.670	12.750	12.550	12.640	12.640	3,840,389
2025-11-11	12.560	12.730	12.460	12.660	12.660	4,130,875
2025-11-10	12.710	12.740	12.520	12.560	12.560	4,474,909
2025-11-07	12.410	12.640	12.370	12.550	12.550	4,724,698
2025-11-06	12.560	12.590	12.360	12.430	12.430	4,676,756
2025-11-05	12.290	12.670	12.230	12.600	12.600	7,549,964
2025-11-04	12.240	12.560	12.140	12.420	12.420	5,927,708
2025-11-03	12.200	12.300	12.140	12.250	12.250	2,876,600
2025-10-31	12.170	12.250	12.080	12.120	12.120	3,019,252
2025-10-30	12.050	12.200	11.980	12.080	12.080	2,487,243
2025-10-29	12.120	12.200	12.040	12.050	12.050	2,635,889
2025-10-28	12.060	12.260	12.030	12.220	12.220	2,547,966
2025-10-27	12.130	12.190	11.980	12.120	12.120	2,613,210
2025-10-24	12.040	12.120	11.960	12.040	12.040	2,869,100

← NewerPage 4 of 5 · 244 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.