Fujian Nanwang Environment Protection Scien-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.030 | 11.420 | 11.030 | 11.390 | 11.294 | 6,137,851 |
| 2024-10-25 | 10.840 | 11.110 | 10.840 | 11.110 | 11.017 | 4,460,642 |
| 2024-10-24 | 11.070 | 11.070 | 10.780 | 10.860 | 10.769 | 4,174,700 |
| 2024-10-23 | 11.000 | 11.390 | 10.910 | 11.100 | 11.007 | 7,491,733 |
| 2024-10-22 | 11.020 | 11.060 | 10.920 | 10.980 | 10.888 | 3,474,421 |
| 2024-10-21 | 11.150 | 11.150 | 10.940 | 11.010 | 10.918 | 4,791,100 |
| 2024-10-18 | 10.680 | 11.200 | 10.600 | 11.060 | 10.967 | 6,169,476 |
| 2024-10-17 | 11.000 | 11.310 | 10.800 | 10.800 | 10.709 | 3,016,400 |
| 2024-10-16 | 10.850 | 11.040 | 10.780 | 10.950 | 10.858 | 1,684,600 |
| 2024-10-15 | 11.050 | 11.160 | 10.850 | 10.970 | 10.878 | 3,438,689 |
| 2024-10-14 | 11.030 | 11.080 | 10.780 | 11.040 | 10.947 | 3,451,757 |
| 2024-10-11 | 11.210 | 11.230 | 10.780 | 10.900 | 10.809 | 3,998,261 |
| 2024-10-10 | 11.300 | 11.460 | 11.010 | 11.140 | 11.047 | 4,433,052 |
| 2024-10-09 | 12.080 | 12.110 | 11.130 | 11.130 | 11.037 | 8,849,120 |
| 2024-10-08 | 13.360 | 13.680 | 12.000 | 12.550 | 12.445 | 15,602,383 |
| 2024-09-30 | 10.760 | 11.900 | 10.630 | 11.690 | 11.592 | 13,232,363 |
| 2024-09-27 | 10.160 | 10.650 | 10.030 | 10.500 | 10.412 | 10,414,361 |
| 2024-09-26 | 9.760 | 10.080 | 9.760 | 10.030 | 9.946 | 4,774,926 |
| 2024-09-25 | 9.840 | 9.980 | 9.740 | 9.850 | 9.767 | 4,478,446 |
| 2024-09-24 | 9.640 | 9.810 | 9.620 | 9.740 | 9.658 | 3,062,184 |
| 2024-09-23 | 9.800 | 9.800 | 9.630 | 9.640 | 9.559 | 942,861 |
| 2024-09-20 | 9.710 | 9.730 | 9.600 | 9.680 | 9.599 | 766,053 |
| 2024-09-19 | 9.700 | 9.760 | 9.630 | 9.730 | 9.648 | 1,220,353 |
| 2024-09-18 | 9.710 | 9.710 | 9.440 | 9.630 | 9.549 | 1,002,099 |
| 2024-09-13 | 9.750 | 9.770 | 9.640 | 9.700 | 9.619 | 858,211 |
| 2024-09-12 | 9.740 | 9.800 | 9.650 | 9.730 | 9.648 | 1,040,787 |
| 2024-09-11 | 9.650 | 9.780 | 9.640 | 9.740 | 9.658 | 948,965 |
| 2024-09-10 | 9.720 | 9.770 | 9.590 | 9.700 | 9.619 | 837,663 |
| 2024-09-09 | 9.630 | 9.780 | 9.520 | 9.720 | 9.638 | 1,536,009 |
| 2024-09-06 | 9.680 | 9.750 | 9.600 | 9.630 | 9.549 | 1,383,636 |
| 2024-09-05 | 9.610 | 9.720 | 9.580 | 9.680 | 9.599 | 1,438,270 |
| 2024-09-04 | 9.510 | 9.740 | 9.480 | 9.580 | 9.500 | 1,974,514 |
| 2024-09-03 | 9.500 | 9.760 | 9.490 | 9.630 | 9.549 | 1,903,827 |
| 2024-09-02 | 9.700 | 9.800 | 9.500 | 9.500 | 9.420 | 1,542,300 |
| 2024-08-30 | 9.610 | 9.900 | 9.570 | 9.740 | 9.658 | 3,146,441 |
| 2024-08-29 | 9.680 | 9.690 | 9.480 | 9.610 | 9.529 | 1,373,994 |
| 2024-08-28 | 9.250 | 9.680 | 9.200 | 9.560 | 9.480 | 2,047,694 |
| 2024-08-27 | 9.660 | 9.690 | 9.460 | 9.460 | 9.381 | 1,597,700 |
| 2024-08-26 | 9.700 | 9.820 | 9.600 | 9.690 | 9.609 | 2,058,842 |
| 2024-08-23 | 9.720 | 9.840 | 9.570 | 9.740 | 9.658 | 2,869,716 |
| 2024-08-22 | 9.760 | 9.910 | 9.730 | 9.800 | 9.718 | 1,329,063 |
| 2024-08-21 | 9.770 | 9.930 | 9.720 | 9.830 | 9.748 | 1,470,990 |
| 2024-08-20 | 9.850 | 9.980 | 9.670 | 9.860 | 9.777 | 1,966,263 |
| 2024-08-19 | 9.800 | 10.060 | 9.780 | 9.860 | 9.777 | 2,041,863 |
| 2024-08-16 | 9.920 | 10.060 | 9.760 | 9.880 | 9.797 | 2,545,527 |
| 2024-08-15 | 9.970 | 10.170 | 9.900 | 9.930 | 9.847 | 3,130,032 |
| 2024-08-14 | 10.170 | 10.200 | 10.000 | 10.040 | 9.956 | 2,052,300 |
| 2024-08-13 | 10.090 | 10.190 | 10.000 | 10.160 | 10.075 | 2,079,908 |
| 2024-08-12 | 10.150 | 10.170 | 9.900 | 10.140 | 10.055 | 2,219,863 |
| 2024-08-09 | 10.200 | 10.360 | 10.070 | 10.180 | 10.095 | 2,090,100 |
| 2024-08-08 | 10.090 | 10.230 | 9.950 | 10.120 | 10.035 | 2,917,249 |
| 2024-08-07 | 10.080 | 10.250 | 9.860 | 10.160 | 10.075 | 4,398,160 |
| 2024-08-06 | 10.220 | 10.670 | 10.090 | 10.220 | 10.134 | 6,370,952 |
| 2024-08-05 | 10.320 | 10.720 | 10.100 | 10.170 | 10.085 | 4,880,944 |
| 2024-08-02 | 10.900 | 11.530 | 10.300 | 10.320 | 10.233 | 13,843,478 |
| 2024-08-01 | 10.660 | 11.050 | 10.410 | 11.020 | 10.928 | 7,279,646 |
| 2024-07-31 | 10.200 | 10.650 | 10.100 | 10.580 | 10.491 | 6,808,453 |
| 2024-07-30 | 9.960 | 10.170 | 9.920 | 10.100 | 10.015 | 4,411,750 |
| 2024-07-29 | 9.990 | 10.020 | 9.900 | 9.950 | 9.867 | 1,839,448 |
| 2024-07-26 | 9.910 | 10.050 | 9.830 | 9.980 | 9.896 | 2,495,142 |
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.