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
2026-10-20	11.770	11.860	11.300	11.810	11.810	2,857,320
2026-10-19	11.770	11.770	11.180	11.510	11.510	3,451,300
2026-10-16	11.770	11.960	11.600	11.730	11.730	2,925,600
2026-10-15	11.490	11.870	11.330	11.670	11.670	4,309,900
2026-10-14	12.000	12.180	11.720	11.810	11.810	4,387,132
2026-10-13	11.630	12.110	11.420	11.940	11.940	5,421,400
2026-10-12	12.200	12.200	11.790	11.830	11.830	4,214,700
2026-10-09	12.200	12.250	11.590	12.020	12.020	6,013,900
2026-10-08	12.430	12.700	12.090	12.180	12.180	5,669,300
2026-09-30	12.300	12.640	12.220	12.500	12.500	4,985,800
2026-09-29	11.970	12.530	11.930	12.190	12.190	4,478,535
2026-09-28	11.980	12.260	11.920	12.050	12.050	4,195,144
2026-09-24	11.990	12.170	11.870	11.980	11.980	3,185,400
2026-09-23	12.060	12.200	11.860	12.080	12.080	3,398,400
2026-09-22	12.290	12.290	11.880	12.110	12.110	5,445,800
2026-09-21	11.710	12.330	11.710	12.260	12.260	6,819,307
2026-09-18	11.500	11.770	11.350	11.680	11.680	5,151,200
2026-09-17	11.310	11.480	11.210	11.460	11.460	4,123,340
2026-09-16	11.290	11.490	11.070	11.380	11.380	4,999,000
2026-09-15	11.500	11.650	11.220	11.240	11.240	6,415,396
2026-09-14	10.970	11.700	10.940	11.500	11.500	11,667,393
2026-09-11	11.470	11.630	10.870	10.960	10.960	10,689,547
2026-09-10	11.680	11.910	11.310	11.470	11.470	16,853,522
2026-09-09	11.110	12.140	11.080	11.550	11.550	21,703,338
2026-09-08	10.490	11.280	10.400	11.180	11.180	6,760,925
2026-09-07	10.340	10.580	10.280	10.480	10.480	4,370,500
2026-09-04	10.440	10.500	10.210	10.270	10.270	2,970,800
2026-09-03	10.520	10.590	10.310	10.340	10.340	2,557,700
2026-09-02	10.450	10.590	10.320	10.520	10.520	3,009,600
2026-09-01	10.330	10.770	10.330	10.540	10.540	4,564,500
2026-08-31	10.240	10.490	10.100	10.440	10.440	4,165,852
2026-08-28	10.220	10.380	10.180	10.320	10.320	1,938,100
2026-08-27	10.260	10.340	10.170	10.240	10.240	1,572,542
2026-08-26	10.270	10.350	10.190	10.290	10.290	2,385,800
2026-08-25	9.970	10.300	9.810	10.270	10.270	2,427,595
2026-08-24	10.090	10.120	9.870	9.970	9.970	2,094,900
2026-08-21	10.080	10.150	9.920	10.090	10.090	1,917,924
2026-08-20	9.920	10.170	9.780	10.100	10.100	2,088,003
2026-08-19	10.040	10.160	9.810	9.910	9.910	2,289,400
2026-08-18	10.270	10.300	10.050	10.130	10.130	2,252,419
2026-08-17	10.040	10.270	9.980	10.250	10.250	2,237,022
2026-08-14	9.950	10.080	9.880	9.980	9.980	1,925,700
2026-08-13	10.140	10.160	9.980	9.990	9.990	1,946,900
2026-08-12	10.130	10.200	10.030	10.140	10.140	1,576,900
2026-08-11	10.080	10.220	9.950	10.120	10.120	2,736,674
2026-08-10	9.770	10.170	9.720	10.130	10.130	3,827,483
2026-08-07	9.840	9.840	9.590	9.770	9.770	2,541,905
2026-08-06	9.680	9.840	9.610	9.800	9.800	3,175,400
2026-08-05	9.640	9.820	9.570	9.680	9.680	3,038,000
2026-08-04	9.560	9.760	9.520	9.650	9.650	3,769,300
2026-08-03	9.330	9.560	9.330	9.510	9.510	4,514,203
2026-07-31	9.180	9.440	9.180	9.390	9.390	2,360,882
2026-07-30	9.220	9.470	9.110	9.180	9.180	3,250,800
2026-07-29	9.000	9.280	9.000	9.260	9.260	3,293,331
2026-07-28	8.850	9.110	8.850	9.000	9.000	2,442,200
2026-07-27	8.720	9.030	8.690	8.940	8.940	2,255,200
2026-07-24	8.870	8.950	8.640	8.720	8.720	2,571,300
2026-07-23	8.650	8.970	8.630	8.960	8.960	2,552,300
2026-07-22	8.900	9.060	8.670	8.710	8.710	3,992,482
2026-07-21	9.240	9.240	8.590	8.940	8.940	4,950,905

Page 1 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.