Nanjing Wondux Environmental Protection Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 23.300 | 23.420 | 22.910 | 23.000 | 23.000 | 839,916 |
| 2025-07-21 | 23.170 | 23.430 | 22.960 | 23.300 | 23.300 | 1,088,885 |
| 2025-07-18 | 23.090 | 23.300 | 22.800 | 22.900 | 22.900 | 751,453 |
| 2025-07-17 | 22.870 | 23.130 | 22.640 | 23.090 | 23.090 | 1,077,439 |
| 2025-07-16 | 22.180 | 23.000 | 22.180 | 22.890 | 22.890 | 1,123,486 |
| 2025-07-15 | 23.030 | 23.030 | 22.280 | 22.470 | 22.470 | 879,868 |
| 2025-07-14 | 23.080 | 23.080 | 22.520 | 22.720 | 22.720 | 596,231 |
| 2025-07-11 | 22.630 | 22.940 | 22.490 | 22.720 | 22.720 | 746,384 |
| 2025-07-10 | 22.540 | 22.910 | 22.540 | 22.630 | 22.630 | 671,037 |
| 2025-07-09 | 22.990 | 23.300 | 22.680 | 22.730 | 22.730 | 828,599 |
| 2025-07-08 | 23.010 | 23.080 | 22.820 | 22.880 | 22.880 | 502,321 |
| 2025-07-07 | 23.080 | 23.080 | 22.590 | 22.990 | 22.990 | 741,584 |
| 2025-07-04 | 23.290 | 23.550 | 22.680 | 22.810 | 22.810 | 733,195 |
| 2025-07-03 | 22.900 | 23.380 | 22.700 | 23.290 | 23.290 | 1,419,072 |
| 2025-07-02 | 22.630 | 22.900 | 22.450 | 22.800 | 22.800 | 819,940 |
| 2025-07-01 | 23.020 | 23.170 | 22.580 | 22.790 | 22.790 | 825,844 |
| 2025-06-30 | 23.000 | 23.190 | 22.520 | 23.020 | 23.020 | 1,433,315 |
| 2025-06-27 | 23.130 | 23.230 | 22.470 | 22.470 | 22.470 | 1,732,639 |
| 2025-06-26 | 23.080 | 23.450 | 22.850 | 23.080 | 23.080 | 1,199,251 |
| 2025-06-25 | 23.160 | 23.490 | 23.000 | 23.260 | 23.260 | 1,889,753 |
| 2025-06-24 | 23.150 | 23.400 | 22.800 | 23.160 | 23.160 | 1,369,120 |
| 2025-06-23 | 24.780 | 24.780 | 22.800 | 23.050 | 23.050 | 2,490,391 |
| 2025-06-20 | 24.700 | 25.660 | 24.400 | 24.680 | 24.680 | 1,033,416 |
| 2025-06-19 | 25.800 | 26.070 | 24.110 | 24.630 | 24.630 | 1,935,735 |
| 2025-06-18 | 24.500 | 26.340 | 24.390 | 25.610 | 25.610 | 2,575,082 |
| 2025-06-17 | 24.110 | 24.940 | 23.930 | 24.580 | 24.580 | 1,069,232 |
| 2025-06-16 | 24.200 | 24.360 | 23.730 | 24.110 | 24.110 | 1,064,170 |
| 2025-06-13 | 24.820 | 24.820 | 23.780 | 24.200 | 24.200 | 915,201 |
| 2025-06-12 | 24.510 | 24.950 | 24.280 | 24.850 | 24.850 | 924,320 |
| 2025-06-11 | 24.760 | 25.030 | 24.360 | 24.510 | 24.510 | 1,017,356 |
| 2025-06-10 | 25.100 | 25.140 | 24.510 | 24.760 | 24.760 | 1,212,047 |
| 2025-06-09 | 25.490 | 25.560 | 24.710 | 25.030 | 25.030 | 1,443,897 |
| 2025-06-06 | 25.570 | 25.570 | 24.680 | 25.490 | 25.490 | 874,959 |
| 2025-06-05 | 26.280 | 26.280 | 24.910 | 25.040 | 25.040 | 1,454,172 |
| 2025-06-04 | 25.180 | 26.590 | 25.180 | 25.800 | 25.800 | 1,950,794 |
| 2025-06-03 | 24.600 | 25.560 | 24.190 | 25.160 | 25.160 | 1,884,572 |
| 2025-05-30 | 25.000 | 25.380 | 24.510 | 24.660 | 24.660 | 1,854,101 |
| 2025-05-29 | 26.000 | 26.800 | 24.780 | 24.990 | 24.990 | 2,950,506 |
| 2025-05-28 | 27.000 | 27.880 | 26.200 | 26.300 | 26.300 | 3,548,911 |
| 2025-05-27 | 23.870 | 27.350 | 23.870 | 26.540 | 26.540 | 5,127,846 |
| 2025-05-26 | 23.420 | 24.230 | 23.040 | 24.080 | 24.080 | 1,388,605 |
| 2025-05-23 | 23.430 | 24.040 | 23.250 | 23.420 | 23.420 | 1,393,784 |
| 2025-05-22 | 23.570 | 23.950 | 23.350 | 23.400 | 23.400 | 1,366,430 |
| 2025-05-21 | 25.380 | 25.380 | 23.400 | 23.570 | 23.570 | 2,449,715 |
| 2025-05-20 | 24.120 | 25.000 | 23.870 | 24.700 | 24.700 | 2,233,370 |
| 2025-05-19 | 24.490 | 24.490 | 22.940 | 24.120 | 24.120 | 1,717,646 |
| 2025-05-16 | 23.710 | 24.020 | 23.300 | 23.990 | 23.990 | 1,519,898 |
| 2025-05-15 | 23.320 | 23.740 | 23.020 | 23.410 | 23.410 | 1,136,990 |
| 2025-05-14 | 23.710 | 23.710 | 23.060 | 23.510 | 23.510 | 1,049,036 |
| 2025-05-13 | 23.980 | 24.180 | 23.220 | 23.390 | 23.390 | 1,679,512 |
| 2025-05-12 | 23.850 | 25.220 | 23.510 | 23.980 | 23.980 | 2,811,469 |
| 2025-05-09 | 23.890 | 24.100 | 23.200 | 23.730 | 23.730 | 1,472,883 |
| 2025-05-08 | 24.250 | 24.250 | 23.440 | 23.990 | 23.990 | 1,430,277 |
| 2025-05-07 | 24.870 | 25.220 | 23.690 | 24.060 | 24.060 | 4,041,777 |
| 2025-05-06 | 23.650 | 25.060 | 22.850 | 24.740 | 24.740 | 4,433,152 |
| 2025-04-30 | 21.760 | 22.820 | 21.760 | 22.820 | 22.820 | 3,157,569 |
| 2025-04-29 | 20.220 | 22.470 | 20.020 | 21.940 | 21.940 | 4,075,436 |
| 2025-04-28 | 19.990 | 20.350 | 19.530 | 20.230 | 20.230 | 1,882,120 |
| 2025-04-25 | 19.300 | 20.450 | 19.110 | 19.990 | 19.990 | 2,587,034 |
| 2025-04-24 | 18.930 | 19.450 | 18.790 | 19.300 | 19.300 | 1,850,259 |
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.