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
2022-05-10	17.700	18.000	17.510	17.870	17.636	266,947
2022-05-09	17.510	17.980	17.510	17.730	17.498	186,009
2022-05-06	17.330	17.860	17.330	17.650	17.419	140,772
2022-05-05	17.490	18.010	17.300	17.780	17.547	390,057
2022-04-29	17.170	17.900	16.700	17.700	17.468	472,053
2022-04-28	17.630	17.700	17.000	17.200	16.975	207,341
2022-04-27	17.300	17.900	16.860	17.630	17.399	223,186
2022-04-26	18.080	18.400	17.370	17.400	17.172	221,973
2022-04-25	19.200	19.200	17.850	18.070	17.833	188,830
2022-04-22	19.260	19.600	18.900	19.260	19.008	206,405
2022-04-21	20.250	20.430	19.310	19.440	19.186	226,069
2022-04-20	20.410	20.520	20.000	20.220	19.955	173,689
2022-04-19	20.400	20.580	20.170	20.280	20.015	84,152
2022-04-18	20.050	20.460	19.660	20.350	20.084	202,939
2022-04-15	20.280	20.280	19.900	20.070	19.807	112,000
2022-04-14	20.290	20.480	20.120	20.390	20.123	212,102
2022-04-13	20.400	20.540	20.010	20.340	20.074	271,756
2022-04-12	20.390	20.390	19.800	20.300	20.034	184,841
2022-04-11	20.620	20.730	20.140	20.320	20.054	115,829
2022-04-08	21.000	21.050	20.420	20.800	20.528	126,915
2022-04-07	21.390	21.440	20.900	20.900	20.626	113,555
2022-04-06	21.200	21.490	20.890	21.390	21.110	138,974
2022-04-01	20.780	21.240	20.780	21.200	20.923	142,021
2022-03-31	21.100	21.380	21.010	21.180	20.903	173,883
2022-03-30	20.800	21.100	20.600	21.010	20.735	93,004
2022-03-29	21.190	21.230	20.650	20.680	20.409	102,929
2022-03-28	21.210	21.280	20.770	21.250	20.972	110,373
2022-03-25	21.100	21.240	20.830	20.980	20.705	138,774
2022-03-24	21.460	21.460	20.780	20.960	20.686	183,169
2022-03-23	21.320	21.870	21.200	21.470	21.189	196,369
2022-03-22	21.200	21.450	21.010	21.270	20.992	199,644
2022-03-21	21.040	21.290	21.040	21.200	20.923	182,294
2022-03-18	20.950	21.150	20.900	21.010	20.735	261,584
2022-03-17	20.930	21.100	20.600	20.850	20.577	285,502
2022-03-16	20.650	20.910	19.710	20.720	20.449	367,740
2022-03-15	21.520	21.520	20.320	20.460	20.192	297,728
2022-03-14	22.280	22.330	21.700	21.750	21.465	240,388
2022-03-11	22.360	22.490	21.700	22.320	22.028	202,305
2022-03-10	22.700	22.990	22.360	22.360	22.067	150,506
2022-03-09	23.210	23.210	21.570	22.380	22.087	372,298
2022-03-08	23.460	23.670	22.690	22.840	22.541	273,793
2022-03-07	23.980	23.980	23.030	23.280	22.975	304,537
2022-03-04	24.000	24.200	23.760	23.790	23.479	361,033
2022-03-03	24.480	24.490	24.110	24.390	24.071	161,867
2022-03-02	24.020	24.450	24.000	24.350	24.031	217,132
2022-03-01	24.300	24.390	24.000	24.080	23.765	266,915
2022-02-28	24.410	24.550	23.910	24.220	23.903	234,437
2022-02-25	24.380	24.790	24.180	24.570	24.248	204,320
2022-02-24	24.850	24.910	23.990	24.350	24.031	495,649
2022-02-23	24.250	24.850	24.250	24.790	24.466	547,796
2022-02-22	24.410	24.540	24.060	24.380	24.061	375,766
2022-02-21	24.420	24.590	24.270	24.500	24.179	294,574
2022-02-18	24.160	24.500	24.160	24.450	24.130	213,455
2022-02-17	24.160	24.950	24.010	24.520	24.199	612,734
2022-02-16	23.810	24.250	23.810	24.160	23.844	215,662
2022-02-15	23.990	24.000	23.450	23.690	23.380	164,963
2022-02-14	23.690	24.320	23.690	24.040	23.725	193,917
2022-02-11	24.360	24.360	23.860	24.040	23.725	236,768
2022-02-10	24.240	24.430	24.100	24.250	23.933	223,579
2022-02-09	23.840	24.300	23.840	24.240	23.923	256,474

← NewerPage 19 of 21 · 1,213 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.