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
2025-01-21	13.300	13.540	13.020	13.140	13.140	631,577
2025-01-20	13.000	13.640	12.830	13.300	13.300	1,189,782
2025-01-17	12.900	13.040	12.790	12.920	12.920	506,807
2025-01-16	12.970	13.200	12.910	13.000	13.000	666,033
2025-01-15	12.760	13.130	12.510	12.970	12.970	876,746
2025-01-14	12.130	12.760	12.010	12.700	12.700	654,872
2025-01-13	11.950	12.240	11.610	12.010	12.010	547,718
2025-01-10	12.420	12.510	11.950	11.950	11.950	574,725
2025-01-09	12.190	12.400	12.190	12.350	12.350	399,453
2025-01-08	12.420	12.500	11.860	12.270	12.270	695,439
2025-01-07	12.160	12.430	12.020	12.420	12.420	487,956
2025-01-06	12.080	12.250	11.560	12.160	12.160	740,436
2025-01-03	12.590	12.590	12.020	12.140	12.140	745,756
2025-01-02	12.490	13.240	12.290	12.510	12.510	1,119,947
2024-12-31	12.650	12.970	12.490	12.490	12.490	524,219
2024-12-30	13.070	13.080	12.510	12.780	12.780	751,521
2024-12-27	13.130	13.360	12.850	13.070	13.070	537,714
2024-12-26	12.660	13.190	12.500	13.060	13.060	764,960
2024-12-25	13.180	13.180	12.280	12.460	12.460	954,149
2024-12-24	13.120	13.290	12.730	13.110	13.110	1,010,687
2024-12-23	14.330	14.400	13.100	13.120	13.120	1,228,968
2024-12-20	13.810	14.530	13.700	14.340	14.340	1,129,524
2024-12-19	14.110	14.110	13.610	13.790	13.790	1,023,179
2024-12-18	14.180	14.350	13.890	14.110	14.110	994,672
2024-12-17	15.000	15.100	14.260	14.260	14.260	1,507,265
2024-12-16	14.510	15.160	14.510	15.100	15.100	1,894,639
2024-12-13	14.480	14.630	14.320	14.520	14.520	924,964
2024-12-12	14.220	14.580	14.050	14.550	14.550	1,166,946
2024-12-11	14.330	14.510	14.050	14.160	14.160	876,280
2024-12-10	14.660	14.980	14.330	14.330	14.330	925,697
2024-12-09	14.500	14.720	14.290	14.370	14.370	997,507
2024-12-06	14.370	14.640	14.200	14.510	14.510	928,114
2024-12-05	13.860	14.370	13.800	14.320	14.320	1,196,530
2024-12-04	14.240	14.260	13.860	13.860	13.860	859,889
2024-12-03	14.260	14.260	13.840	14.240	14.240	927,367
2024-12-02	13.770	14.260	13.730	14.260	14.260	1,316,977
2024-11-29	13.530	13.760	13.310	13.680	13.680	1,082,009
2024-11-28	13.190	13.650	13.140	13.530	13.530	1,152,782
2024-11-27	13.160	13.190	12.530	13.170	13.170	1,045,223
2024-11-26	13.230	13.400	13.040	13.130	13.130	950,541
2024-11-25	12.660	13.400	12.660	13.400	13.400	1,655,486
2024-11-22	13.410	13.490	12.660	12.660	12.660	1,329,052
2024-11-21	13.210	13.540	13.130	13.480	13.480	1,009,079
2024-11-20	12.910	13.290	12.700	13.240	13.240	1,220,825
2024-11-19	12.650	12.930	12.500	12.860	12.860	1,133,733
2024-11-18	13.020	13.030	12.520	12.650	12.650	1,579,255
2024-11-15	12.980	13.300	12.800	12.870	12.870	1,157,831
2024-11-14	13.410	13.480	12.940	13.020	13.020	1,464,695
2024-11-13	13.660	13.990	13.160	13.550	13.550	2,111,730
2024-11-12	13.970	14.110	13.510	13.710	13.710	1,916,818
2024-11-11	13.400	13.960	13.300	13.920	13.920	1,805,997
2024-11-08	13.510	13.550	13.120	13.340	13.340	1,484,465
2024-11-07	13.030	13.490	13.010	13.480	13.480	1,200,534
2024-11-06	12.820	13.250	12.760	13.030	13.030	1,040,375
2024-11-05	12.370	12.890	12.350	12.860	12.860	1,463,927
2024-11-04	12.450	12.560	11.920	12.450	12.450	1,726,459
2024-11-01	12.700	13.550	12.210	12.260	12.260	3,219,252
2024-10-31	11.960	12.330	11.960	12.330	12.330	1,219,117
2024-10-30	11.850	12.160	11.730	12.070	12.070	1,077,526
2024-10-29	12.430	12.650	11.920	11.930	11.930	1,366,460

← NewerPage 8 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.