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
2023-04-28	17.720	18.250	17.610	18.250	18.011	307,139
2023-04-27	17.660	18.040	17.600	17.620	17.389	392,294
2023-04-26	17.480	17.780	17.380	17.660	17.429	269,594
2023-04-25	17.770	17.770	17.230	17.470	17.241	341,539
2023-04-24	18.000	18.000	17.580	17.700	17.468	304,027
2023-04-21	18.520	18.570	17.990	18.070	17.833	293,542
2023-04-20	19.000	19.040	18.500	18.650	18.406	347,447
2023-04-19	19.250	19.640	19.000	19.040	18.791	222,316
2023-04-18	19.440	19.540	19.100	19.250	18.998	258,471
2023-04-17	19.170	19.590	19.170	19.390	19.136	198,056
2023-04-14	19.170	19.430	18.960	19.170	18.919	301,949
2023-04-13	19.100	19.620	18.990	19.080	18.830	357,510
2023-04-12	19.190	19.360	19.050	19.300	19.047	446,976
2023-04-11	19.370	19.480	19.000	19.180	18.929	449,284
2023-04-10	19.850	19.860	19.400	19.410	19.156	204,304
2023-04-07	19.420	19.820	19.340	19.820	19.561	214,254
2023-04-06	19.500	19.580	19.280	19.420	19.166	406,964
2023-04-04	20.000	20.000	19.500	19.530	19.274	341,012
2023-04-03	19.620	19.930	19.610	19.920	19.659	210,999
2023-03-31	19.850	19.850	19.610	19.630	19.373	304,667
2023-03-30	19.920	20.450	19.700	19.720	19.462	299,263
2023-03-29	20.040	20.150	19.700	20.090	19.827	431,644
2023-03-28	20.340	20.340	19.960	20.040	19.778	261,212
2023-03-27	20.150	20.610	20.040	20.290	20.024	451,423
2023-03-24	20.170	20.300	19.730	20.200	19.936	455,454
2023-03-23	20.010	20.330	20.010	20.170	19.906	420,726
2023-03-22	19.960	20.400	19.950	20.100	19.837	301,388
2023-03-21	19.810	20.040	19.400	20.020	19.758	674,256
2023-03-20	19.640	19.740	19.400	19.700	19.442	236,971
2023-03-17	19.740	19.860	19.470	19.640	19.383	350,436
2023-03-16	20.090	20.090	19.630	19.700	19.442	311,581
2023-03-15	19.840	19.970	19.630	19.780	19.521	234,190
2023-03-14	19.640	19.860	19.360	19.700	19.442	400,718
2023-03-13	19.970	20.140	19.600	19.710	19.452	421,067
2023-03-10	20.050	20.120	19.840	19.930	19.669	450,555
2023-03-09	19.810	20.180	19.700	20.080	19.817	613,150
2023-03-08	19.430	19.790	19.430	19.790	19.531	325,185
2023-03-07	19.930	20.160	19.500	19.510	19.255	424,760
2023-03-06	19.740	19.950	19.740	19.870	19.610	309,941
2023-03-03	19.880	20.070	19.690	19.750	19.491	322,839
2023-03-02	19.730	20.310	19.690	19.830	19.570	400,361
2023-03-01	19.780	20.030	19.500	19.770	19.511	521,830
2023-02-28	19.620	19.820	19.540	19.680	19.422	305,678
2023-02-27	20.150	20.150	19.620	19.660	19.403	428,235
2023-02-24	20.390	20.580	19.900	20.060	19.797	538,108
2023-02-23	20.290	20.520	19.900	20.380	20.113	681,496
2023-02-22	20.180	20.330	20.000	20.220	19.955	322,095
2023-02-21	20.600	20.600	20.180	20.180	19.916	666,326
2023-02-20	19.960	20.590	19.520	20.590	20.320	1,073,445
2023-02-17	19.560	20.860	19.560	19.960	19.699	1,471,365
2023-02-16	20.200	20.220	19.400	19.570	19.314	489,334
2023-02-15	20.120	20.230	19.870	20.180	19.916	394,387
2023-02-14	20.090	20.130	19.920	20.070	19.807	285,705
2023-02-13	20.080	20.190	19.920	20.020	19.758	298,060
2023-02-10	19.820	20.090	19.750	20.040	19.778	458,184
2023-02-09	19.650	19.860	19.480	19.820	19.561	457,313
2023-02-08	19.800	19.880	19.650	19.670	19.413	280,921
2023-02-07	19.740	19.930	19.630	19.800	19.541	207,140
2023-02-06	19.670	19.840	19.550	19.740	19.482	218,822
2023-02-03	19.650	19.690	19.410	19.670	19.413	203,900

← NewerPage 15 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.