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
2025-07-22	12.390	12.450	12.190	12.350	12.350	5,353,139
2025-07-21	12.260	12.430	12.210	12.370	12.370	5,335,513
2025-07-18	12.400	12.450	12.280	12.330	12.330	4,333,700
2025-07-17	12.310	12.360	12.210	12.350	12.350	4,120,969
2025-07-16	12.220	12.540	12.190	12.340	12.340	5,632,600
2025-07-15	12.360	12.440	12.090	12.250	12.250	9,860,569
2025-07-14	12.600	12.780	12.430	12.480	12.480	12,985,599
2025-07-11	12.640	12.800	12.300	12.340	12.340	11,518,641
2025-07-10	12.800	12.900	12.220	12.550	12.550	15,360,398
2025-07-09	13.010	13.330	12.780	12.800	12.800	21,660,218
2025-07-08	13.170	13.550	12.740	13.340	13.340	32,056,966
2025-07-07	13.000	13.880	12.450	12.700	12.700	26,895,782
2025-07-04	11.920	11.990	11.790	11.810	11.810	3,124,700
2025-07-03	11.880	11.970	11.830	11.950	11.950	2,656,300
2025-07-02	11.920	12.000	11.800	11.880	11.880	3,349,400
2025-07-01	12.020	12.090	11.800	11.920	11.920	3,709,600
2025-06-30	11.910	11.980	11.830	11.940	11.940	3,413,382
2025-06-27	11.840	11.970	11.750	11.910	11.910	4,115,900
2025-06-26	11.820	12.120	11.750	11.910	11.810	4,254,700
2025-06-25	11.960	11.980	11.690	11.820	11.721	4,076,500
2025-06-24	11.930	11.980	11.730	11.900	11.800	3,634,300
2025-06-23	11.500	11.810	11.500	11.720	11.622	2,400,800
2025-06-20	11.690	11.890	11.580	11.640	11.542	2,952,100
2025-06-19	12.010	12.040	11.640	11.690	11.592	5,720,500
2025-06-18	12.240	12.280	11.930	12.030	11.929	5,956,112
2025-06-17	12.640	13.000	12.060	12.170	12.068	9,766,278
2025-06-16	12.160	12.600	12.080	12.280	12.177	6,232,852
2025-06-13	12.530	12.590	12.150	12.290	12.187	9,310,200
2025-06-12	12.100	12.890	11.950	12.540	12.435	16,160,400
2025-06-11	12.090	12.790	11.990	12.270	12.167	13,584,200
2025-06-10	12.010	12.180	11.900	12.040	11.939	6,606,552
2025-06-09	11.980	12.140	11.930	12.010	11.909	4,403,800
2025-06-06	12.080	12.150	11.930	11.990	11.889	3,291,800
2025-06-05	12.010	12.190	11.880	12.090	11.989	6,155,180
2025-06-04	11.700	12.130	11.670	11.910	11.810	7,365,670
2025-06-03	11.240	11.800	11.190	11.700	11.602	8,165,300
2025-05-30	11.490	11.510	11.170	11.290	11.195	4,118,406
2025-05-29	11.330	11.490	11.210	11.490	11.394	4,595,300
2025-05-28	11.400	11.630	11.270	11.350	11.255	4,977,316
2025-05-27	11.150	11.660	11.150	11.500	11.403	8,607,400
2025-05-26	11.090	11.300	11.030	11.190	11.096	3,490,800
2025-05-23	11.350	11.410	11.130	11.160	11.066	5,145,711
2025-05-22	11.230	11.380	11.070	11.080	10.987	2,680,000
2025-05-21	11.400	11.400	11.210	11.280	11.185	2,653,022
2025-05-20	11.270	11.430	11.230	11.400	11.304	3,537,890
2025-05-19	11.100	11.300	10.990	11.290	11.195	3,414,816
2025-05-16	11.050	11.200	11.000	11.090	10.997	2,484,300
2025-05-15	11.060	11.190	10.960	11.090	10.997	3,364,700
2025-05-14	11.050	11.140	10.950	11.060	10.967	2,554,511
2025-05-13	11.250	11.300	11.050	11.090	10.997	3,362,611
2025-05-12	11.170	11.250	11.110	11.200	11.106	2,909,800
2025-05-09	11.250	11.300	11.070	11.140	11.047	3,587,907
2025-05-08	11.150	11.290	11.140	11.220	11.126	4,583,100
2025-05-07	11.160	11.290	11.090	11.180	11.086	4,615,900
2025-05-06	10.880	11.120	10.840	11.100	11.007	4,195,200
2025-04-30	10.970	11.090	10.830	10.860	10.769	3,918,900
2025-04-29	10.510	11.040	10.510	10.880	10.789	5,464,708
2025-04-28	11.170	11.200	10.560	10.590	10.501	7,979,500
2025-04-25	11.790	11.850	11.400	11.420	11.324	10,033,990
2025-04-24	11.380	12.200	11.380	11.840	11.741	14,815,514

← NewerPage 6 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.