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
2025-04-24	11.380	12.200	11.380	11.840	11.741	14,815,514
2025-04-23	11.660	11.900	11.330	11.440	11.344	13,376,890
2025-04-22	11.580	12.480	11.110	12.010	11.909	18,855,090
2025-04-21	11.500	12.400	10.910	11.450	11.354	14,562,751
2025-04-18	10.670	10.790	10.530	10.650	10.561	3,440,200
2025-04-17	10.750	10.970	10.610	10.730	10.640	4,812,600
2025-04-16	11.090	11.200	10.700	10.860	10.769	8,604,726
2025-04-15	10.520	12.000	10.400	11.560	11.463	12,215,363
2025-04-14	10.560	10.700	10.430	10.530	10.442	4,136,000
2025-04-11	10.210	10.890	10.150	10.400	10.313	5,722,800
2025-04-10	10.090	10.340	10.090	10.190	10.104	2,971,400
2025-04-09	9.650	10.020	9.070	9.970	9.886	3,898,100
2025-04-08	9.580	9.970	9.500	9.780	9.698	3,858,900
2025-04-07	11.010	11.010	9.230	9.490	9.410	5,647,700
2025-04-03	11.500	11.570	11.400	11.530	11.433	1,530,200
2025-04-02	11.520	11.600	11.410	11.520	11.423	1,757,200
2025-04-01	11.330	11.600	11.330	11.500	11.403	1,991,200
2025-03-31	11.520	11.520	11.180	11.380	11.285	2,031,000
2025-03-28	11.700	11.750	11.360	11.490	11.394	2,763,014
2025-03-27	11.700	11.780	11.550	11.670	11.572	1,856,430
2025-03-26	11.600	11.810	11.540	11.750	11.651	1,952,608
2025-03-25	11.580	11.670	11.460	11.600	11.503	2,048,500
2025-03-24	11.840	11.930	11.410	11.590	11.493	3,877,984
2025-03-21	11.990	12.000	11.810	11.890	11.790	3,169,808
2025-03-20	12.030	12.030	11.890	11.980	11.879	3,523,700
2025-03-19	12.080	12.120	11.930	12.000	11.899	3,016,046
2025-03-18	12.070	12.160	12.010	12.090	11.989	3,793,000
2025-03-17	11.960	12.090	11.930	12.090	11.989	4,503,100
2025-03-14	11.810	12.020	11.810	11.970	11.870	4,289,322
2025-03-13	12.010	12.060	11.710	11.860	11.760	3,939,400
2025-03-12	11.920	11.990	11.870	11.960	11.860	3,167,700
2025-03-11	11.820	11.910	11.740	11.910	11.810	3,003,590
2025-03-10	11.800	11.940	11.800	11.910	11.810	2,743,300
2025-03-07	11.980	12.030	11.800	11.860	11.760	4,462,700
2025-03-06	11.930	12.050	11.920	11.970	11.870	4,721,706
2025-03-05	11.950	12.070	11.780	11.940	11.840	4,208,200
2025-03-04	11.970	12.030	11.850	12.030	11.929	5,095,500
2025-03-03	12.490	12.490	11.990	12.060	11.959	8,940,800
2025-02-28	12.920	12.990	12.380	12.510	12.405	11,841,806
2025-02-27	12.150	13.920	12.050	13.090	12.980	22,795,058
2025-02-26	12.300	12.480	11.880	12.100	11.998	8,018,800
2025-02-25	11.730	12.250	11.650	12.010	11.909	8,222,521
2025-02-24	11.830	11.870	11.650	11.740	11.641	4,625,130
2025-02-21	11.810	12.140	11.650	11.920	11.820	6,331,561
2025-02-20	11.700	11.980	11.600	11.850	11.751	4,862,421
2025-02-19	11.690	11.720	11.550	11.700	11.602	4,725,300
2025-02-18	11.800	11.850	11.600	11.700	11.602	4,352,900
2025-02-17	11.800	11.840	11.730	11.820	11.721	3,443,447
2025-02-14	11.800	11.880	11.750	11.790	11.691	3,175,397
2025-02-13	12.090	12.120	11.790	11.860	11.760	7,405,674
2025-02-12	11.730	12.390	11.660	12.150	12.048	10,081,695
2025-02-11	11.780	11.830	11.700	11.720	11.622	2,935,052
2025-02-10	11.670	11.770	11.600	11.770	11.671	4,191,259
2025-02-07	11.590	11.700	11.530	11.660	11.562	4,697,152
2025-02-06	11.510	11.580	11.370	11.560	11.463	3,972,400
2025-02-05	11.440	11.580	11.420	11.530	11.433	3,183,206
2025-01-27	11.600	11.720	11.350	11.400	11.304	3,454,828
2025-01-24	11.520	11.600	11.400	11.530	11.433	3,517,921
2025-01-23	11.560	11.730	11.540	11.560	11.463	4,609,900
2025-01-22	11.620	11.700	11.420	11.530	11.433	2,763,828

← NewerPage 7 of 14 · 813 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.