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
2025-10-22	11.930	12.100	11.930	12.050	12.050	2,794,578
2025-10-21	11.850	12.000	11.780	12.000	12.000	2,668,700
2025-10-20	11.720	11.850	11.660	11.850	11.850	2,841,500
2025-10-17	11.630	11.850	11.630	11.650	11.650	2,765,871
2025-10-16	11.700	11.760	11.600	11.670	11.670	2,352,500
2025-10-15	11.580	11.770	11.580	11.700	11.700	1,979,200
2025-10-14	11.740	11.800	11.550	11.560	11.560	2,417,854
2025-10-13	11.480	11.680	11.180	11.650	11.650	2,893,289
2025-10-10	11.580	11.810	11.580	11.740	11.740	2,696,254
2025-10-09	11.790	11.810	11.610	11.660	11.660	2,498,100
2025-09-30	11.840	11.990	11.690	11.700	11.700	2,327,500
2025-09-29	11.660	11.890	11.400	11.850	11.850	3,601,608
2025-09-26	11.770	11.880	11.620	11.620	11.620	2,291,700
2025-09-25	11.880	11.980	11.730	11.780	11.780	2,437,500
2025-09-24	11.500	11.910	11.420	11.870	11.870	3,517,993
2025-09-23	11.700	11.730	11.220	11.540	11.540	3,812,754
2025-09-22	11.700	11.780	11.560	11.730	11.730	2,867,607
2025-09-19	11.950	11.970	11.620	11.720	11.720	3,447,500
2025-09-18	12.300	12.300	11.780	11.900	11.900	5,647,516
2025-09-17	12.270	12.360	12.190	12.300	12.300	3,635,505
2025-09-16	12.150	12.350	12.090	12.270	12.270	3,758,700
2025-09-15	12.300	12.350	12.060	12.120	12.120	3,276,600
2025-09-12	12.680	12.870	12.150	12.240	12.240	12,047,954
2025-09-11	12.340	12.740	12.230	12.630	12.630	7,822,300
2025-09-10	12.430	12.430	12.250	12.350	12.350	3,528,201
2025-09-09	12.400	12.490	12.280	12.410	12.410	3,346,600
2025-09-08	12.250	12.410	12.200	12.410	12.410	4,328,133
2025-09-05	12.060	12.230	11.880	12.190	12.190	4,149,700
2025-09-04	12.110	12.250	11.880	12.080	12.080	3,994,543
2025-09-03	12.150	12.230	11.880	12.050	12.050	3,340,100
2025-09-02	12.220	12.250	11.950	12.180	12.180	4,690,904
2025-09-01	12.200	12.330	12.150	12.250	12.250	3,843,100
2025-08-29	12.250	12.380	12.120	12.220	12.220	3,959,421
2025-08-28	12.160	12.420	11.810	12.320	12.320	7,079,188
2025-08-27	12.660	12.750	12.180	12.210	12.210	7,717,488
2025-08-26	12.610	12.800	12.500	12.720	12.720	6,721,694
2025-08-25	12.750	12.850	12.650	12.780	12.780	4,681,900
2025-08-22	12.800	12.840	12.650	12.750	12.750	3,982,121
2025-08-21	12.780	12.920	12.730	12.840	12.840	5,804,714
2025-08-20	12.670	12.810	12.550	12.780	12.780	4,986,800
2025-08-19	12.480	12.720	12.410	12.690	12.690	5,043,613
2025-08-18	12.490	12.580	12.430	12.490	12.490	3,704,200
2025-08-15	12.360	12.520	12.360	12.400	12.400	3,640,164
2025-08-14	12.670	12.760	12.350	12.400	12.400	4,505,405
2025-08-13	12.820	12.840	12.620	12.670	12.670	3,418,101
2025-08-12	12.870	12.940	12.700	12.760	12.760	3,558,295
2025-08-11	12.700	12.920	12.660	12.840	12.840	5,763,014
2025-08-08	12.710	12.750	12.520	12.710	12.710	3,902,600
2025-08-07	12.710	12.720	12.630	12.700	12.700	3,903,217
2025-08-06	12.680	12.780	12.540	12.710	12.710	5,818,417
2025-08-05	12.400	12.910	12.400	12.690	12.690	9,847,701
2025-08-04	12.220	12.430	12.100	12.400	12.400	3,458,118
2025-08-01	12.170	12.260	12.130	12.240	12.240	2,694,500
2025-07-31	12.300	12.330	12.070	12.130	12.130	3,567,000
2025-07-30	12.350	12.500	12.130	12.300	12.300	3,917,363
2025-07-29	12.360	12.450	12.250	12.380	12.380	3,979,317
2025-07-28	12.430	12.480	12.350	12.400	12.400	3,590,118
2025-07-25	12.390	12.430	12.340	12.430	12.430	3,530,989
2025-07-24	12.400	12.520	12.340	12.390	12.390	6,297,500
2025-07-23	12.310	12.430	12.270	12.420	12.420	4,928,889

← NewerPage 5 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.