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
2022-11-02	18.410	19.000	18.220	18.960	18.712	667,949
2022-11-01	18.210	18.500	18.110	18.410	18.169	319,011
2022-10-31	17.850	18.410	17.460	18.210	17.972	275,809
2022-10-28	18.180	18.470	17.430	17.560	17.330	277,286
2022-10-27	18.120	18.590	18.120	18.250	18.011	251,745
2022-10-26	17.880	18.270	17.780	18.100	17.863	204,419
2022-10-25	17.930	18.100	17.540	17.720	17.488	174,349
2022-10-24	18.190	18.390	17.630	17.650	17.419	212,548
2022-10-21	17.800	18.280	17.790	18.080	17.843	255,263
2022-10-20	18.050	18.130	17.780	17.840	17.606	148,286
2022-10-19	18.200	18.200	17.850	17.980	17.745	188,336
2022-10-18	18.200	18.200	17.780	18.030	17.794	348,025
2022-10-17	17.650	18.060	17.590	18.030	17.794	252,775
2022-10-14	17.480	17.860	17.480	17.570	17.340	239,526
2022-10-13	17.160	17.540	17.160	17.310	17.083	208,198
2022-10-12	17.010	17.470	16.810	17.400	17.172	173,494
2022-10-11	17.650	17.650	16.810	17.060	16.837	106,184
2022-10-10	17.890	17.890	17.020	17.020	16.797	125,352
2022-09-30	18.090	18.090	17.650	17.700	17.468	101,049
2022-09-29	17.900	18.150	17.660	17.950	17.715	124,064
2022-09-28	18.140	18.250	17.710	17.790	17.557	215,947
2022-09-27	17.620	18.210	17.430	17.970	17.735	213,214
2022-09-26	18.000	18.220	17.600	17.750	17.518	149,824
2022-09-23	18.230	18.450	18.010	18.170	17.932	145,764
2022-09-22	18.530	18.630	18.200	18.230	17.991	168,075
2022-09-21	18.560	18.690	18.120	18.350	18.110	218,414
2022-09-20	18.700	18.800	18.230	18.620	18.376	171,820
2022-09-19	18.980	18.980	18.110	18.110	17.873	251,495
2022-09-16	19.190	19.440	18.970	18.980	18.732	147,192
2022-09-15	19.920	20.060	19.210	19.360	19.107	231,712
2022-09-14	19.780	19.840	19.550	19.840	19.580	178,453
2022-09-13	19.920	20.000	19.730	19.780	19.521	114,354
2022-09-09	20.000	20.000	19.670	19.940	19.679	173,907
2022-09-08	20.310	20.310	19.810	19.840	19.580	231,616
2022-09-07	20.230	20.320	19.930	20.250	19.985	343,424
2022-09-06	20.550	20.550	20.050	20.220	19.955	297,109
2022-09-05	19.680	20.500	19.680	20.350	20.084	606,936
2022-09-02	19.820	19.960	19.630	19.680	19.422	228,657
2022-09-01	19.800	20.100	19.550	19.630	19.373	431,078
2022-08-31	19.800	20.480	19.800	20.170	19.906	515,573
2022-08-30	20.050	20.360	19.800	20.220	19.955	539,931
2022-08-29	19.540	20.220	19.320	20.100	19.837	549,163
2022-08-26	19.470	20.340	19.460	19.550	19.294	658,844
2022-08-25	19.420	19.530	19.080	19.420	19.166	274,100
2022-08-24	19.980	20.000	19.300	19.410	19.156	312,831
2022-08-23	19.910	20.010	19.720	19.940	19.679	274,626
2022-08-22	19.700	20.040	19.330	19.900	19.640	356,342
2022-08-19	19.580	19.850	19.580	19.700	19.442	231,983
2022-08-18	19.700	19.730	19.460	19.670	19.413	193,550
2022-08-17	19.610	19.740	19.510	19.660	19.403	227,054
2022-08-16	19.750	19.880	19.500	19.570	19.314	224,292
2022-08-15	19.740	19.760	19.500	19.640	19.383	213,912
2022-08-12	19.690	19.880	19.580	19.640	19.383	299,205
2022-08-11	19.410	19.750	19.410	19.700	19.442	771,829
2022-08-10	19.350	19.670	19.060	19.520	19.265	401,480
2022-08-09	19.220	19.490	19.180	19.370	19.116	340,329
2022-08-08	19.210	19.280	19.070	19.220	18.968	246,586
2022-08-05	18.610	19.150	18.610	19.040	18.791	259,527
2022-08-04	18.380	18.790	18.380	18.730	18.485	188,116
2022-08-03	18.540	18.960	18.280	18.350	18.110	421,558

← NewerPage 17 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.