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
2023-10-30	17.600	17.930	17.430	17.850	17.850	1,065,225
2023-10-27	17.520	17.690	17.400	17.630	17.630	595,843
2023-10-26	17.620	17.640	17.270	17.530	17.530	728,029
2023-10-25	17.400	17.760	17.390	17.580	17.580	519,850
2023-10-24	16.780	17.410	16.750	17.320	17.320	813,062
2023-10-23	17.300	17.300	16.710	16.750	16.750	444,540
2023-10-20	17.390	17.630	17.110	17.190	17.190	541,566
2023-10-19	17.370	17.820	17.260	17.480	17.480	485,551
2023-10-18	17.640	17.650	17.330	17.350	17.350	257,827
2023-10-17	17.600	17.780	17.510	17.640	17.640	329,403
2023-10-16	17.790	17.800	17.500	17.580	17.580	504,678
2023-10-13	18.030	18.040	17.660	17.790	17.790	510,938
2023-10-12	18.020	18.060	17.850	17.980	17.980	216,514
2023-10-11	18.070	18.140	17.900	17.990	17.990	334,263
2023-10-10	18.300	18.350	17.870	17.930	17.930	516,010
2023-10-09	18.450	18.450	18.160	18.180	18.180	419,980
2023-09-28	18.310	18.530	18.300	18.350	18.350	498,739
2023-09-27	18.150	18.400	18.140	18.310	18.310	404,383
2023-09-26	18.330	18.350	18.190	18.250	18.250	214,907
2023-09-25	18.380	18.380	18.140	18.250	18.250	468,418
2023-09-22	18.110	18.470	18.100	18.380	18.380	470,372
2023-09-21	18.170	18.290	18.030	18.180	18.180	409,780
2023-09-20	18.210	18.330	18.130	18.220	18.220	284,871
2023-09-19	18.440	18.440	18.200	18.310	18.310	354,368
2023-09-18	18.250	18.500	18.020	18.450	18.450	475,029
2023-09-15	18.230	18.330	18.110	18.240	18.240	327,296
2023-09-14	18.380	18.450	18.110	18.230	18.230	564,445
2023-09-13	18.510	18.540	18.270	18.370	18.370	796,056
2023-09-12	18.710	18.740	18.400	18.460	18.460	1,368,291
2023-09-11	18.550	19.440	18.490	18.840	18.840	2,312,529
2023-09-08	18.250	18.590	18.210	18.320	18.320	828,574
2023-09-07	18.420	18.560	18.250	18.250	18.250	377,593
2023-09-06	18.460	18.560	18.350	18.490	18.490	390,940
2023-09-05	18.580	18.580	18.360	18.460	18.460	669,119
2023-09-04	18.410	18.520	18.300	18.460	18.460	1,151,901
2023-09-01	18.880	18.970	18.280	18.410	18.410	1,373,641
2023-08-31	19.390	19.390	18.760	18.880	18.880	1,432,059
2023-08-30	19.490	19.790	19.340	19.400	19.400	1,456,312
2023-08-29	18.910	19.880	18.800	19.840	19.840	1,503,371
2023-08-28	19.500	19.540	18.810	18.910	18.910	1,082,860
2023-08-25	18.330	19.050	18.320	18.600	18.600	1,569,101
2023-08-24	18.790	18.790	17.900	18.320	18.320	850,937
2023-08-23	18.610	18.930	18.460	18.600	18.600	876,156
2023-08-22	19.080	19.080	18.250	18.620	18.620	1,169,195
2023-08-21	18.910	19.180	18.710	19.010	19.010	1,383,345
2023-08-18	18.570	19.090	18.540	18.700	18.700	1,216,125
2023-08-17	18.360	18.620	18.210	18.570	18.570	448,624
2023-08-16	18.610	18.640	18.380	18.400	18.400	285,228
2023-08-15	18.530	18.590	18.380	18.570	18.570	342,333
2023-08-14	18.370	18.540	18.200	18.430	18.430	636,091
2023-08-11	18.530	18.730	18.390	18.410	18.410	512,251
2023-08-10	18.590	18.740	18.460	18.580	18.580	901,147
2023-08-09	18.830	18.970	18.510	18.590	18.590	400,088
2023-08-08	18.810	19.140	18.660	18.720	18.720	464,077
2023-08-07	18.850	19.100	18.680	18.770	18.770	396,233
2023-08-04	19.350	19.450	18.850	18.850	18.850	628,165
2023-08-03	19.550	19.580	19.330	19.350	19.350	335,449
2023-08-02	19.680	19.680	19.370	19.550	19.550	617,514
2023-08-01	19.840	19.840	19.560	19.700	19.700	413,820
2023-07-31	19.900	20.100	19.620	19.640	19.640	637,832

← NewerPage 13 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.