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
2024-01-23	15.830	15.830	15.240	15.740	15.740	931,283
2024-01-22	16.870	16.870	15.530	15.690	15.690	1,175,904
2024-01-19	17.150	17.230	16.780	16.820	16.820	635,891
2024-01-18	17.460	17.620	16.660	17.140	17.140	1,089,797
2024-01-17	17.850	17.930	17.520	17.540	17.540	573,279
2024-01-16	17.900	17.990	17.550	17.760	17.760	827,902
2024-01-15	18.340	18.390	17.850	17.860	17.860	1,389,599
2024-01-12	18.630	18.890	18.320	18.390	18.390	702,838
2024-01-11	18.270	18.530	18.170	18.500	18.500	575,744
2024-01-10	18.500	18.500	18.180	18.180	18.180	456,736
2024-01-09	18.270	18.580	18.240	18.470	18.470	470,016
2024-01-08	18.680	18.690	18.240	18.290	18.290	475,682
2024-01-05	18.840	18.870	18.470	18.530	18.530	563,671
2024-01-04	18.820	18.930	18.720	18.840	18.840	479,330
2024-01-03	18.670	18.920	18.550	18.820	18.820	875,751
2024-01-02	18.300	18.850	18.170	18.770	18.770	1,695,738
2023-12-29	17.860	18.390	17.690	18.080	18.080	932,423
2023-12-28	17.420	17.820	17.290	17.740	17.740	453,198
2023-12-27	17.430	17.600	17.170	17.480	17.480	559,901
2023-12-26	17.500	17.560	17.160	17.340	17.340	546,274
2023-12-25	17.700	17.750	17.270	17.410	17.410	573,828
2023-12-22	17.940	17.940	17.500	17.650	17.650	591,065
2023-12-21	17.860	17.990	17.410	17.910	17.910	728,935
2023-12-20	17.950	18.170	17.810	17.860	17.860	632,492
2023-12-19	17.880	17.980	17.590	17.810	17.810	795,563
2023-12-18	17.970	18.060	17.660	17.730	17.730	664,287
2023-12-15	18.040	18.040	17.810	17.900	17.900	685,082
2023-12-14	17.770	18.050	17.760	17.860	17.860	624,422
2023-12-13	17.800	17.970	17.740	17.750	17.750	749,496
2023-12-12	18.090	18.090	17.620	17.850	17.850	998,655
2023-12-11	18.110	18.240	17.580	18.240	18.240	1,350,704
2023-12-08	18.640	18.730	17.890	18.420	18.420	866,986
2023-12-07	18.750	18.820	18.510	18.660	18.660	577,626
2023-12-06	18.680	18.860	18.510	18.750	18.750	586,858
2023-12-05	18.770	18.830	18.500	18.720	18.720	603,855
2023-12-04	18.900	19.020	18.730	18.810	18.810	799,644
2023-12-01	18.870	19.170	18.630	19.050	19.050	1,012,010
2023-11-30	19.060	19.120	18.680	18.870	18.870	688,245
2023-11-29	19.010	19.170	18.890	19.020	19.020	736,397
2023-11-28	18.580	19.030	18.440	18.990	18.990	689,782
2023-11-27	18.680	18.940	18.550	18.690	18.690	1,422,019
2023-11-24	18.640	18.870	18.570	18.690	18.690	676,333
2023-11-23	18.630	18.890	18.400	18.760	18.760	472,720
2023-11-22	18.790	18.900	18.630	18.680	18.680	501,766
2023-11-21	18.900	18.970	18.720	18.820	18.820	610,343
2023-11-20	18.740	18.940	18.590	18.940	18.940	861,607
2023-11-17	18.500	18.770	18.500	18.730	18.730	438,964
2023-11-16	18.710	18.740	18.510	18.550	18.550	503,652
2023-11-15	18.720	18.790	18.630	18.770	18.770	459,188
2023-11-14	18.740	18.740	18.490	18.670	18.670	547,806
2023-11-13	18.590	18.720	18.400	18.710	18.710	599,679
2023-11-10	18.410	18.480	18.180	18.390	18.390	500,104
2023-11-09	18.420	18.520	18.270	18.330	18.330	385,738
2023-11-08	18.430	18.490	18.280	18.420	18.420	375,167
2023-11-07	18.580	18.580	18.320	18.430	18.430	528,138
2023-11-06	18.510	18.630	18.390	18.520	18.520	640,122
2023-11-03	18.270	18.560	18.260	18.340	18.340	534,433
2023-11-02	18.480	18.520	18.200	18.360	18.360	897,655
2023-11-01	18.050	18.520	17.900	18.480	18.480	1,608,656
2023-10-31	17.860	18.120	17.770	18.050	18.050	784,326

← NewerPage 12 of 21 · 1,217 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.