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
2025-01-21	11.760	11.810	11.620	11.700	11.602	3,982,409
2025-01-20	11.830	11.860	11.650	11.770	11.671	5,513,987
2025-01-17	11.730	11.860	11.500	11.820	11.721	6,984,501
2025-01-16	11.830	11.900	11.560	11.770	11.671	11,741,566
2025-01-15	13.680	13.680	11.930	12.100	11.998	16,501,198
2025-01-14	13.740	13.940	13.450	13.710	13.595	10,058,144
2025-01-13	13.720	14.280	13.650	13.800	13.684	6,819,957
2025-01-10	14.380	14.430	13.660	13.990	13.873	10,252,363
2025-01-09	14.000	14.380	13.870	14.200	14.081	10,723,975
2025-01-08	13.400	14.130	13.300	14.030	13.912	12,333,995
2025-01-07	13.420	13.510	13.120	13.440	13.327	6,414,326
2025-01-06	13.030	13.620	12.670	13.400	13.288	8,831,993
2025-01-03	13.200	13.380	12.890	13.080	12.970	8,054,242
2025-01-02	13.270	13.330	13.020	13.220	13.109	6,216,842
2024-12-31	13.510	13.820	13.220	13.220	13.109	8,640,082
2024-12-30	12.900	13.680	12.800	13.450	13.337	13,311,892
2024-12-27	12.700	12.960	12.500	12.810	12.702	4,449,600
2024-12-26	12.600	12.770	12.470	12.550	12.445	3,477,298
2024-12-25	12.780	12.880	12.480	12.660	12.554	4,681,256
2024-12-24	12.820	12.840	12.460	12.750	12.643	4,249,537
2024-12-23	12.940	12.980	12.560	12.670	12.564	5,235,448
2024-12-20	12.900	13.140	12.810	12.930	12.821	4,354,772
2024-12-19	12.720	12.900	12.620	12.840	12.732	3,092,790
2024-12-18	13.000	13.080	12.510	12.840	12.732	4,100,841
2024-12-17	13.190	13.190	12.650	12.850	12.742	5,766,472
2024-12-16	12.990	13.230	12.930	13.120	13.010	4,823,897
2024-12-13	12.930	13.100	12.890	12.920	12.812	5,154,374
2024-12-12	12.850	13.080	12.770	12.930	12.821	5,889,346
2024-12-11	12.800	12.880	12.580	12.790	12.683	5,995,290
2024-12-10	13.150	13.250	12.690	12.800	12.693	6,054,388
2024-12-09	12.860	12.990	12.600	12.870	12.762	5,837,887
2024-12-06	12.680	12.960	12.390	12.850	12.742	7,251,252
2024-12-05	12.370	12.680	12.280	12.590	12.484	7,118,883
2024-12-04	12.360	12.410	12.100	12.330	12.227	4,072,021
2024-12-03	12.380	12.600	12.340	12.360	12.256	4,101,832
2024-12-02	12.460	12.500	12.330	12.380	12.276	5,504,269
2024-11-29	12.350	12.630	12.200	12.420	12.316	7,412,989
2024-11-28	12.400	12.710	12.190	12.350	12.246	11,524,047
2024-11-27	12.000	12.400	11.700	12.380	12.276	12,944,206
2024-11-26	11.700	12.230	11.650	12.180	12.078	8,898,566
2024-11-25	11.340	11.830	11.310	11.690	11.592	2,962,264
2024-11-22	11.620	11.750	11.230	11.420	11.324	3,469,632
2024-11-21	11.500	11.680	11.490	11.620	11.522	2,679,179
2024-11-20	11.380	11.630	11.350	11.590	11.493	2,943,932
2024-11-19	11.390	11.390	11.080	11.380	11.285	2,366,696
2024-11-18	11.470	11.550	11.130	11.240	11.146	2,992,400
2024-11-15	11.560	11.780	11.370	11.400	11.304	3,072,506
2024-11-14	11.900	11.980	11.580	11.610	11.513	2,604,321
2024-11-13	12.000	12.150	11.720	11.970	11.870	3,564,287
2024-11-12	12.250	12.280	11.930	12.070	11.969	4,375,436
2024-11-11	12.130	12.270	12.030	12.220	12.117	3,795,400
2024-11-08	12.250	12.270	11.980	12.200	12.098	5,756,316
2024-11-07	11.750	12.500	11.660	12.200	12.098	7,502,983
2024-11-06	11.880	11.980	11.710	11.850	11.751	4,909,363
2024-11-05	11.620	11.990	11.600	11.880	11.780	6,045,726
2024-11-04	11.800	11.800	11.500	11.720	11.622	3,679,820
2024-11-01	11.840	11.910	11.340	11.700	11.602	5,646,662
2024-10-31	11.600	11.960	11.510	11.920	11.820	6,729,070
2024-10-30	11.500	11.600	11.360	11.590	11.493	5,540,016
2024-10-29	11.400	11.560	11.200	11.520	11.423	7,365,877

← NewerPage 8 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.