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
2025-10-22	26.450	26.570	26.000	26.000	26.000	665,401
2025-10-21	26.180	26.580	25.640	26.530	26.530	632,338
2025-10-20	26.150	27.020	25.510	25.920	25.920	1,159,670
2025-10-17	25.340	25.950	24.930	25.390	25.390	1,217,958
2025-10-16	25.800	25.800	25.060	25.220	25.220	840,483
2025-10-15	25.990	26.070	25.320	25.680	25.680	1,215,586
2025-10-14	26.900	26.980	25.530	25.880	25.880	1,201,305
2025-10-13	25.720	27.000	25.720	26.700	26.700	1,151,569
2025-10-10	27.370	27.780	26.950	27.020	27.020	985,999
2025-10-09	28.870	28.870	27.200	27.310	27.310	1,331,441
2025-09-30	28.900	28.900	27.560	27.840	27.840	1,098,192
2025-09-29	27.840	27.950	27.330	27.880	27.880	1,915,162
2025-09-26	29.200	29.470	27.530	27.800	27.800	2,796,835
2025-09-25	32.910	33.330	29.210	29.300	29.300	4,112,753
2025-09-24	31.300	33.600	31.300	33.240	33.240	2,925,310
2025-09-23	30.690	32.480	30.300	31.840	31.840	2,743,644
2025-09-22	28.420	30.770	27.610	30.390	30.390	2,712,788
2025-09-19	28.550	28.960	27.460	28.400	28.400	2,190,347
2025-09-18	26.960	29.300	26.770	28.310	28.310	3,783,963
2025-09-17	26.200	26.990	26.200	26.830	26.830	1,461,869
2025-09-16	26.470	26.470	25.800	26.220	26.220	824,655
2025-09-15	26.490	26.980	25.900	26.270	26.270	1,039,483
2025-09-12	26.590	27.000	26.200	26.570	26.570	1,046,882
2025-09-11	26.850	27.250	26.380	26.620	26.620	1,417,913
2025-09-10	26.260	26.850	26.150	26.810	26.810	1,199,970
2025-09-09	25.840	26.640	25.800	26.250	26.250	1,503,895
2025-09-08	25.550	26.260	25.150	26.060	26.060	1,579,474
2025-09-05	24.170	25.200	23.420	25.070	25.070	1,610,889
2025-09-04	24.880	24.880	23.320	23.950	23.950	2,128,125
2025-09-03	24.810	25.000	23.930	23.930	23.930	1,270,408
2025-09-02	25.680	25.800	24.550	24.820	24.820	1,478,773
2025-09-01	25.810	25.970	25.170	25.800	25.800	1,693,500
2025-08-29	26.980	26.980	25.750	25.800	25.800	1,477,811
2025-08-28	26.520	27.180	26.040	26.970	26.970	1,576,358
2025-08-27	27.210	27.490	26.520	26.700	26.700	2,156,017
2025-08-26	26.030	27.480	25.660	27.080	27.080	2,917,879
2025-08-25	26.440	26.440	25.380	26.000	26.000	1,974,074
2025-08-22	26.080	26.250	25.400	26.100	26.100	1,781,966
2025-08-21	24.960	26.430	24.660	26.080	26.080	3,607,159
2025-08-20	24.750	25.140	24.150	24.840	24.840	1,580,684
2025-08-19	24.600	24.800	23.870	24.660	24.660	1,785,270
2025-08-18	24.800	25.180	23.800	24.230	24.230	2,304,526
2025-08-15	24.610	24.840	24.490	24.780	24.780	983,520
2025-08-14	25.960	25.960	24.440	24.680	24.680	1,516,448
2025-08-13	25.640	25.970	24.800	25.400	25.400	1,679,705
2025-08-12	25.250	26.300	24.900	25.460	25.460	2,194,526
2025-08-11	24.650	25.250	24.360	25.150	25.150	1,510,628
2025-08-08	24.460	24.680	24.140	24.610	24.610	1,047,134
2025-08-07	23.900	24.710	23.730	24.500	24.500	1,840,860
2025-08-06	23.820	24.330	23.720	23.900	23.900	1,267,685
2025-08-05	23.240	24.150	23.200	23.820	23.820	1,543,816
2025-08-04	23.460	23.480	22.920	23.200	23.200	990,852
2025-08-01	23.110	23.830	23.100	23.440	23.440	1,317,327
2025-07-31	23.290	23.680	23.010	23.110	23.110	1,110,300
2025-07-30	23.180	23.290	22.810	23.240	23.240	1,126,617
2025-07-29	23.010	23.300	22.600	23.170	23.170	1,287,052
2025-07-28	23.260	23.380	22.820	23.060	23.060	811,971
2025-07-25	23.790	23.790	22.810	23.150	23.150	1,358,895
2025-07-24	24.150	24.260	23.210	23.400	23.400	1,654,785
2025-07-23	23.100	24.550	22.760	23.980	23.980	2,680,181

← NewerPage 5 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.