Wangneng Environment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.820	12.940	12.700	12.870	12.332	1,907,980
2024-07-26	12.650	12.890	12.650	12.820	12.284	1,764,617
2024-07-25	12.520	12.750	12.450	12.690	12.159	1,744,303
2024-07-24	12.620	12.630	12.320	12.520	11.996	2,613,270
2024-07-23	12.560	12.720	12.480	12.480	11.958	2,258,807
2024-07-22	12.630	12.660	12.470	12.540	12.015	2,121,123
2024-07-19	12.730	12.830	12.580	12.660	12.130	3,088,064
2024-07-18	12.620	12.740	12.540	12.710	12.178	1,980,000
2024-07-17	12.780	12.780	12.560	12.700	12.169	1,885,959
2024-07-16	12.900	12.900	12.650	12.720	12.188	1,976,345
2024-07-15	12.980	13.020	12.800	12.900	12.360	1,728,402
2024-07-12	13.040	13.100	12.930	12.960	12.418	1,399,710
2024-07-11	12.820	13.060	12.770	13.050	12.504	2,221,000
2024-07-10	12.760	12.800	12.630	12.660	12.130	2,317,280
2024-07-09	12.610	12.790	12.390	12.770	12.236	2,617,500
2024-07-08	12.850	12.850	12.570	12.610	12.082	2,334,610
2024-07-05	12.810	12.920	12.690	12.850	12.312	1,799,200
2024-07-04	13.120	13.190	12.710	12.840	12.303	2,633,700
2024-07-03	13.120	13.250	13.090	13.120	12.571	2,327,200
2024-07-02	13.200	13.300	13.080	13.150	12.600	2,434,462
2024-07-01	13.030	13.280	12.980	13.220	12.667	4,307,950
2024-06-28	12.950	13.200	12.940	13.010	12.466	2,731,884
2024-06-27	13.290	13.360	12.870	12.990	12.446	2,814,300
2024-06-26	13.200	13.380	13.030	13.360	12.801	2,723,900
2024-06-25	13.320	13.430	13.190	13.200	12.648	3,104,602
2024-06-24	13.590	13.790	13.270	13.340	12.782	2,114,261
2024-06-21	13.740	13.890	13.650	13.750	13.175	1,663,959
2024-06-20	13.850	13.960	13.560	13.680	13.108	2,093,754
2024-06-19	14.070	14.190	13.900	13.900	13.318	1,189,408
2024-06-18	13.990	14.120	13.900	14.090	13.500	1,512,400
2024-06-17	14.170	14.360	13.920	14.000	13.414	2,735,600
2024-06-14	14.100	14.220	14.000	14.190	13.596	1,464,300
2024-06-13	14.270	14.350	14.030	14.100	13.510	1,575,162
2024-06-12	14.260	14.410	14.200	14.270	13.673	1,823,802
2024-06-11	14.310	14.440	14.080	14.410	13.807	2,816,110
2024-06-07	14.000	14.340	13.990	14.300	13.702	1,815,569
2024-06-06	14.190	14.210	13.850	13.910	13.328	2,413,750
2024-06-05	14.640	14.690	14.380	14.390	13.500	2,314,411
2024-06-04	14.590	14.770	14.410	14.700	13.791	1,984,200
2024-06-03	15.050	15.060	14.470	14.590	13.688	2,896,881
2024-05-31	15.070	15.200	15.000	15.060	14.129	2,194,331
2024-05-30	14.910	15.240	14.910	15.050	14.120	2,721,200
2024-05-29	14.810	15.070	14.780	14.890	13.970	1,575,500
2024-05-28	14.950	14.970	14.800	14.880	13.960	1,594,490
2024-05-27	14.940	14.950	14.730	14.920	13.998	2,191,641
2024-05-24	14.820	14.980	14.720	14.810	13.895	1,736,600
2024-05-23	15.090	15.110	14.730	14.780	13.866	1,995,425
2024-05-22	14.930	15.190	14.920	15.090	14.157	1,793,023
2024-05-21	15.000	15.090	14.930	14.980	14.054	2,050,200
2024-05-20	15.120	15.160	14.920	14.980	14.054	2,222,160
2024-05-17	14.930	15.130	14.800	15.110	14.176	2,116,950
2024-05-16	15.060	15.140	14.880	14.920	13.998	2,083,920
2024-05-15	15.240	15.250	15.030	15.050	14.120	2,677,200
2024-05-14	14.940	15.280	14.930	15.230	14.289	3,223,974
2024-05-13	14.730	15.040	14.680	15.020	14.092	4,259,274
2024-05-10	14.820	14.870	14.660	14.760	13.848	2,175,900
2024-05-09	14.600	14.920	14.600	14.790	13.876	2,582,901
2024-05-08	14.730	14.800	14.650	14.670	13.763	2,142,774
2024-05-07	14.780	14.820	14.580	14.750	13.838	2,913,725
2024-05-06	14.450	14.850	14.450	14.810	13.895	4,137,201

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-21	0.2000 CNY
2025-07-11	0.3008 CNY
2024-10-11	0.2001 CNY
2024-06-06	0.3000 CNY
2023-11-23	0.2000 CNY
2023-06-01	0.5000 CNY
2022-05-31	0.3000 CNY
2021-05-31	0.5000 CNY
2020-06-05	0.1000 CNY
2019-05-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.