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
2023-07-28	19.680	19.780	19.380	19.700	19.700	1,144,391
2023-07-27	19.780	19.780	19.490	19.500	19.500	554,844
2023-07-26	19.750	20.060	19.710	19.860	19.600	701,407
2023-07-25	19.430	19.820	19.320	19.800	19.541	514,182
2023-07-24	19.470	19.510	19.280	19.370	19.116	218,793
2023-07-21	19.670	19.740	19.340	19.370	19.116	426,620
2023-07-20	19.950	19.950	19.580	19.670	19.413	537,160
2023-07-19	19.600	19.950	19.580	19.900	19.640	677,747
2023-07-18	19.530	19.890	19.500	19.680	19.422	565,596
2023-07-17	19.520	19.570	19.260	19.500	19.245	365,035
2023-07-14	19.500	19.660	19.350	19.370	19.116	460,619
2023-07-13	19.780	19.860	19.480	19.550	19.294	243,363
2023-07-12	19.760	19.980	19.600	19.650	19.393	244,122
2023-07-11	19.860	19.990	19.740	19.990	19.728	267,076
2023-07-10	19.960	20.120	19.700	19.900	19.640	512,621
2023-07-07	19.740	19.980	19.640	19.840	19.580	598,010
2023-07-06	19.600	19.850	19.600	19.820	19.561	482,774
2023-07-05	19.680	19.800	19.620	19.630	19.373	337,708
2023-07-04	19.640	19.710	19.500	19.600	19.343	322,055
2023-07-03	19.500	19.680	19.430	19.640	19.383	475,300
2023-06-30	19.040	19.450	18.920	19.390	19.136	639,364
2023-06-29	18.770	19.050	18.580	18.950	18.702	565,479
2023-06-28	18.590	18.740	18.320	18.690	18.445	469,644
2023-06-27	18.360	18.540	18.200	18.510	18.268	429,069
2023-06-26	18.450	18.570	18.180	18.260	18.021	302,626
2023-06-21	18.780	18.960	18.310	18.450	18.209	520,437
2023-06-20	18.800	18.810	18.530	18.610	18.366	431,417
2023-06-19	19.090	19.090	18.800	18.850	18.603	293,797
2023-06-16	19.180	19.260	18.840	18.910	18.662	636,212
2023-06-15	19.200	19.250	19.000	19.130	18.880	283,293
2023-06-14	19.400	19.460	19.150	19.240	18.988	337,851
2023-06-13	19.290	19.500	19.230	19.470	19.215	364,925
2023-06-12	19.470	19.470	18.960	19.310	19.057	373,938
2023-06-09	19.460	19.540	19.280	19.330	19.077	395,497
2023-06-08	19.630	19.790	19.410	19.520	19.265	365,026
2023-06-07	19.480	19.520	19.280	19.510	19.255	287,496
2023-06-06	19.750	19.790	19.450	19.450	19.195	416,877
2023-06-05	19.680	19.770	19.400	19.680	19.422	302,014
2023-06-02	19.380	19.730	19.380	19.550	19.294	250,463
2023-06-01	19.700	19.700	19.340	19.600	19.343	520,556
2023-05-31	19.660	19.780	19.450	19.590	19.334	234,624
2023-05-30	19.600	19.640	19.340	19.620	19.363	272,409
2023-05-29	19.650	19.670	19.410	19.530	19.274	327,184
2023-05-26	19.580	19.680	19.290	19.400	19.146	433,530
2023-05-25	19.490	19.750	18.810	19.430	19.176	574,841
2023-05-24	19.020	19.490	18.990	19.400	19.146	559,886
2023-05-23	19.140	19.380	19.080	19.190	18.939	430,690
2023-05-22	19.400	19.570	19.100	19.210	18.959	464,429
2023-05-19	19.010	19.440	19.010	19.230	18.978	441,233
2023-05-18	19.200	19.240	19.000	19.160	18.909	379,039
2023-05-17	18.870	19.190	18.800	19.040	18.791	302,369
2023-05-16	19.030	19.180	18.670	18.860	18.613	504,582
2023-05-15	18.830	19.080	18.810	18.970	18.722	344,211
2023-05-12	18.610	18.900	18.600	18.830	18.584	277,431
2023-05-11	18.570	18.780	18.560	18.650	18.406	271,331
2023-05-10	18.440	18.650	18.380	18.430	18.189	143,221
2023-05-09	18.410	18.840	18.410	18.440	18.199	198,262
2023-05-08	18.870	18.900	18.410	18.780	18.534	227,717
2023-05-05	18.620	18.770	18.380	18.670	18.426	232,676
2023-05-04	18.250	18.900	18.150	18.680	18.435	450,665

← NewerPage 14 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.