Nanjing Wondux Environmental Protection Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.480	10.540	10.200	10.410	10.410	830,747
2024-04-25	10.350	10.440	10.100	10.390	10.390	638,859
2024-04-24	9.980	10.360	9.920	10.270	10.270	840,275
2024-04-23	9.520	9.990	9.520	9.910	9.910	1,130,911
2024-04-22	9.610	9.810	9.310	9.590	9.590	869,325
2024-04-19	9.750	9.910	9.600	9.790	9.790	741,430
2024-04-18	10.140	10.370	9.810	9.880	9.880	1,288,810
2024-04-17	9.010	10.380	9.010	10.140	10.140	2,232,827
2024-04-16	9.720	9.810	8.900	8.920	8.920	1,689,359
2024-04-15	10.810	11.150	9.740	9.980	9.980	2,138,509
2024-04-12	11.680	11.680	11.180	11.180	11.180	843,598
2024-04-11	11.360	11.740	11.230	11.470	11.470	788,778
2024-04-10	11.780	11.890	11.280	11.420	11.420	902,572
2024-04-09	11.520	11.850	11.520	11.830	11.830	806,576
2024-04-08	12.490	12.600	11.590	11.600	11.600	1,337,801
2024-04-03	12.670	12.720	12.250	12.480	12.480	842,735
2024-04-02	12.480	12.650	12.400	12.610	12.610	968,689
2024-04-01	12.200	12.480	12.180	12.440	12.440	1,067,402
2024-03-29	11.900	12.200	11.880	12.120	12.120	567,995
2024-03-28	11.550	11.940	11.300	11.780	11.780	929,838
2024-03-27	11.950	12.080	11.380	11.450	11.450	1,149,457
2024-03-26	11.970	12.170	11.660	11.980	11.980	959,245
2024-03-25	12.380	12.450	11.820	11.840	11.840	1,100,506
2024-03-22	12.630	12.680	12.200	12.280	12.280	1,336,220
2024-03-21	12.770	12.990	12.320	12.580	12.580	1,199,838
2024-03-20	12.550	12.730	12.370	12.730	12.730	853,172
2024-03-19	12.500	12.660	12.390	12.450	12.450	1,027,864
2024-03-18	12.290	12.560	12.140	12.480	12.480	1,369,140
2024-03-15	11.800	12.160	11.610	12.130	12.130	1,337,060
2024-03-14	12.000	12.020	11.580	11.770	11.770	889,225
2024-03-13	11.930	12.060	11.670	11.910	11.910	977,396
2024-03-12	11.660	11.920	11.550	11.900	11.900	1,219,945
2024-03-11	11.580	11.600	11.330	11.580	11.580	826,490
2024-03-08	11.380	11.600	11.160	11.360	11.360	651,149
2024-03-07	11.580	11.820	11.260	11.260	11.260	862,577
2024-03-06	11.410	11.550	11.190	11.450	11.450	1,298,243
2024-03-05	11.730	11.790	11.220	11.300	11.300	1,063,473
2024-03-04	12.110	12.180	11.520	11.790	11.790	838,614
2024-03-01	11.930	12.110	11.690	12.000	12.000	1,019,111
2024-02-29	11.220	11.870	11.190	11.820	11.820	1,796,386
2024-02-28	12.930	13.340	11.450	11.470	11.470	2,789,064
2024-02-27	12.630	12.900	12.470	12.860	12.860	958,539
2024-02-26	12.430	12.950	12.220	12.600	12.600	1,627,995
2024-02-23	11.790	12.330	11.690	12.250	12.250	1,180,413
2024-02-22	11.270	11.700	11.220	11.700	11.700	1,291,263
2024-02-21	10.810	11.560	10.700	11.270	11.270	1,922,456
2024-02-20	10.880	11.160	10.650	10.920	10.920	1,388,303
2024-02-19	10.660	11.240	10.400	10.930	10.930	2,857,018
2024-02-08	9.030	10.780	8.660	10.670	10.670	3,253,471
2024-02-07	10.120	10.220	8.860	9.020	9.020	2,648,083
2024-02-06	10.190	10.600	8.730	10.220	10.220	3,373,494
2024-02-05	12.470	12.500	9.990	10.600	10.600	2,600,093
2024-02-02	13.710	13.840	12.000	12.490	12.490	2,111,902
2024-02-01	14.160	14.310	13.370	13.700	13.700	1,612,705
2024-01-31	15.000	15.210	13.980	14.160	14.160	2,075,842
2024-01-30	16.180	16.180	15.440	15.440	15.440	786,999
2024-01-29	17.300	17.300	16.060	16.070	16.070	1,050,499
2024-01-26	16.930	17.380	16.880	17.050	17.050	769,337
2024-01-25	16.040	16.940	15.940	16.940	16.940	921,089
2024-01-24	15.700	16.190	15.220	15.910	15.910	947,509

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.2600 CNY
2020-05-29	0.4400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.