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
2022-02-08	23.630	23.890	23.250	23.850	23.538	242,992
2022-02-07	23.400	23.990	23.000	23.410	23.104	480,645
2022-01-28	22.500	23.050	22.330	22.840	22.541	203,724
2022-01-27	23.010	23.010	22.330	22.450	22.156	224,380
2022-01-26	22.690	23.220	22.560	23.040	22.738	266,168
2022-01-25	23.320	23.710	22.700	22.700	22.403	353,924
2022-01-24	24.500	24.500	23.420	23.590	23.281	523,110
2022-01-21	24.390	24.490	24.120	24.290	23.972	183,472
2022-01-20	24.770	24.780	24.180	24.430	24.110	323,499
2022-01-19	24.800	24.970	24.750	24.880	24.554	222,266
2022-01-18	25.070	25.080	24.600	24.790	24.466	320,308
2022-01-17	24.430	25.030	24.430	25.000	24.673	329,041
2022-01-14	24.700	24.900	24.350	24.420	24.100	273,959
2022-01-13	25.030	25.030	24.700	24.840	24.515	404,487
2022-01-12	24.980	25.150	24.690	24.930	24.604	377,773
2022-01-11	24.630	25.300	24.630	24.740	24.416	205,997
2022-01-10	24.570	24.940	24.210	24.740	24.416	274,045
2022-01-07	24.920	24.980	24.500	24.510	24.189	526,589
2022-01-06	24.520	25.360	24.020	24.920	24.594	485,531
2022-01-05	24.750	24.750	24.380	24.660	24.337	684,095
2022-01-04	24.180	24.540	24.180	24.510	24.189	431,157
2021-12-31	24.020	24.280	24.010	24.120	23.804	256,363
2021-12-30	23.990	24.350	23.800	24.100	23.785	442,844
2021-12-29	23.820	23.950	23.800	23.870	23.558	144,945
2021-12-28	23.690	23.980	23.680	23.920	23.607	230,984
2021-12-27	23.460	23.760	23.250	23.690	23.380	186,481
2021-12-24	24.000	24.020	23.390	23.470	23.163	479,957
2021-12-23	24.330	24.330	23.940	24.020	23.706	253,510
2021-12-22	24.170	24.400	24.080	24.330	24.012	282,196
2021-12-21	23.930	24.150	23.900	24.150	23.834	288,404
2021-12-20	24.030	24.170	23.920	23.980	23.666	330,138
2021-12-17	24.100	24.100	23.730	24.010	23.696	291,386
2021-12-16	23.720	24.090	23.720	24.020	23.706	354,319
2021-12-15	23.710	23.970	23.690	23.800	23.488	355,330
2021-12-14	23.600	23.760	23.480	23.690	23.380	312,600
2021-12-13	23.710	23.710	23.470	23.640	23.331	167,210
2021-12-10	23.450	23.740	23.300	23.700	23.390	333,692
2021-12-09	23.380	23.510	23.310	23.370	23.064	215,801
2021-12-08	23.390	23.470	23.180	23.380	23.074	164,060
2021-12-07	23.340	23.460	22.990	23.270	22.965	282,906
2021-12-06	24.140	24.140	23.180	23.350	23.044	545,576
2021-12-03	24.230	24.240	24.020	24.140	23.824	270,613
2021-12-02	24.500	24.500	24.010	24.020	23.706	419,796
2021-12-01	24.000	24.600	23.960	24.500	24.179	601,233
2021-11-30	23.960	24.250	23.900	24.140	23.824	362,189
2021-11-29	24.180	24.340	23.770	23.840	23.528	212,306
2021-11-26	24.440	24.450	24.200	24.200	23.883	212,208
2021-11-25	24.330	24.550	24.240	24.460	24.140	184,878
2021-11-24	24.250	24.580	24.020	24.380	24.061	233,683
2021-11-23	24.100	24.380	24.010	24.250	23.933	165,538
2021-11-22	24.550	24.550	24.000	24.280	23.962	163,285
2021-11-19	23.950	24.370	23.810	24.320	24.002	207,860
2021-11-18	24.050	24.050	23.800	23.900	23.587	217,263
2021-11-17	24.100	24.300	23.860	24.050	23.735	289,777
2021-11-16	24.100	24.600	23.820	23.860	23.548	347,726
2021-11-15	24.110	24.330	23.830	24.250	23.933	228,960
2021-11-12	23.840	24.060	23.650	24.000	23.686	158,027
2021-11-11	23.800	24.100	23.800	23.930	23.617	226,925
2021-11-10	23.170	23.820	22.940	23.810	23.498	387,563
2021-11-09	23.200	23.430	22.930	23.170	22.867	202,646

← NewerPage 20 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.