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
2025-04-24	18.930	19.450	18.790	19.300	19.300	1,850,259
2025-04-23	18.950	19.270	18.700	18.840	18.840	1,032,142
2025-04-22	19.040	19.300	18.730	18.950	18.950	1,065,087
2025-04-21	18.960	19.330	18.640	19.210	19.210	1,155,970
2025-04-18	18.400	19.170	18.400	18.880	18.880	1,644,319
2025-04-17	18.570	19.190	18.410	18.520	18.520	1,320,354
2025-04-16	19.270	19.500	18.420	18.840	18.840	2,595,626
2025-04-15	18.810	19.600	18.580	19.500	19.500	2,183,700
2025-04-14	19.200	19.300	18.710	18.790	18.790	1,536,481
2025-04-11	19.500	19.830	18.700	18.760	18.760	1,710,952
2025-04-10	19.010	19.790	19.010	19.230	19.230	1,985,766
2025-04-09	18.550	18.850	16.690	18.680	18.680	2,653,540
2025-04-08	19.120	19.970	18.180	18.600	18.600	3,396,548
2025-04-07	19.080	20.540	18.490	19.120	19.120	3,799,688
2025-04-03	20.680	21.490	20.220	20.980	20.980	4,004,374
2025-04-02	20.670	22.170	20.210	21.070	21.070	5,020,401
2025-04-01	19.100	20.970	19.070	20.210	20.210	4,323,771
2025-03-31	18.480	19.150	18.000	19.000	19.000	3,280,872
2025-03-28	19.780	20.000	17.990	18.100	18.100	5,906,800
2025-03-27	21.180	21.650	19.500	19.780	19.780	7,000,828
2025-03-26	20.730	22.280	20.050	21.600	21.600	9,549,755
2025-03-25	21.380	23.650	20.250	21.150	21.150	14,459,310
2025-03-24	20.480	20.480	20.480	20.480	20.480	1,624,102
2025-03-21	17.070	17.070	17.070	17.070	17.070	0
2025-03-20	17.070	17.070	17.070	17.070	17.070	0
2025-03-19	17.070	17.070	17.070	17.070	17.070	0
2025-03-18	17.070	17.070	17.070	17.070	17.070	0
2025-03-17	17.070	17.070	17.070	17.070	17.070	0
2025-03-14	16.310	17.150	15.990	17.070	17.070	2,959,734
2025-03-13	15.550	16.330	15.020	16.330	16.330	2,257,074
2025-03-12	15.520	15.680	15.360	15.470	15.470	785,756
2025-03-11	15.450	15.590	15.200	15.530	15.530	882,601
2025-03-10	15.510	15.670	15.330	15.420	15.420	627,663
2025-03-07	15.720	15.770	15.380	15.440	15.440	526,139
2025-03-06	15.510	15.780	15.510	15.720	15.720	717,854
2025-03-05	15.450	15.530	15.000	15.510	15.510	981,683
2025-03-04	15.080	15.580	15.080	15.560	15.560	822,057
2025-03-03	15.300	15.550	15.090	15.190	15.190	797,160
2025-02-28	15.990	15.990	15.100	15.100	15.100	970,417
2025-02-27	15.830	16.070	15.410	16.000	16.000	1,658,519
2025-02-26	15.460	15.960	15.450	15.820	15.820	1,368,086
2025-02-25	15.460	15.590	15.310	15.360	15.360	576,152
2025-02-24	15.560	15.750	15.260	15.650	15.650	721,709
2025-02-21	15.620	15.620	15.180	15.480	15.480	781,128
2025-02-20	15.720	15.750	15.360	15.530	15.530	551,657
2025-02-19	15.500	15.640	15.200	15.640	15.640	730,307
2025-02-18	15.780	15.980	15.250	15.500	15.500	1,007,165
2025-02-17	16.000	16.030	15.560	15.860	15.860	1,121,475
2025-02-14	15.920	15.960	15.560	15.650	15.650	1,359,663
2025-02-13	17.250	17.300	15.810	15.870	15.870	2,919,975
2025-02-12	15.390	17.850	15.390	17.290	17.290	6,922,331
2025-02-11	15.070	15.600	15.020	15.350	15.350	1,347,263
2025-02-10	14.970	15.190	14.890	15.070	15.070	794,742
2025-02-07	15.140	15.230	14.860	14.980	14.980	1,085,643
2025-02-06	14.990	15.210	14.820	15.150	15.150	1,380,899
2025-02-05	13.840	15.090	13.830	15.000	15.000	2,392,074
2025-01-27	13.370	13.970	13.370	13.810	13.810	1,041,188
2025-01-24	13.120	13.520	12.940	13.500	13.500	984,626
2025-01-23	13.140	13.410	12.990	13.050	13.050	747,292
2025-01-22	12.970	13.130	12.890	13.050	13.050	751,587

← NewerPage 7 of 21 · 1,217 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.