Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.350	14.490	14.260	14.420	13.529	2,491,854
2024-04-29	14.200	14.500	14.180	14.360	13.472	6,158,252
2024-04-26	13.910	14.050	13.740	14.040	13.172	2,541,668
2024-04-25	13.820	13.950	13.750	13.910	13.050	1,756,601
2024-04-24	13.710	13.810	13.600	13.790	12.938	1,534,500
2024-04-23	13.800	13.930	13.690	13.750	12.900	1,336,800
2024-04-22	14.000	14.100	13.810	13.830	12.975	1,706,200
2024-04-19	13.680	14.030	13.650	14.020	13.153	2,764,800
2024-04-18	13.710	13.930	13.650	13.760	12.909	1,834,225
2024-04-17	13.360	13.790	13.350	13.780	12.928	2,111,740
2024-04-16	13.780	13.820	13.280	13.310	12.487	3,556,600
2024-04-15	13.840	14.040	13.630	13.780	12.928	3,466,400
2024-04-12	13.960	14.080	13.800	13.830	12.975	1,378,948
2024-04-11	13.720	14.040	13.640	13.940	13.078	2,250,448
2024-04-10	13.910	13.960	13.670	13.780	12.928	1,994,100
2024-04-09	13.660	13.920	13.650	13.900	13.041	1,760,950
2024-04-08	13.920	13.950	13.630	13.650	12.806	1,898,200
2024-04-03	13.820	13.920	13.720	13.910	13.050	2,347,913
2024-04-02	13.700	13.950	13.660	13.800	12.947	2,165,892
2024-04-01	13.500	13.850	13.460	13.770	12.919	3,089,000
2024-03-29	13.180	13.450	13.100	13.450	12.619	2,636,615
2024-03-28	13.080	13.280	12.970	13.180	12.365	6,758,400
2024-03-27	13.850	14.030	13.640	13.640	12.797	1,567,740
2024-03-26	13.810	13.960	13.620	13.930	13.069	1,967,412
2024-03-25	13.900	14.100	13.800	13.800	12.947	2,203,893
2024-03-22	14.250	14.250	13.880	13.990	13.125	2,144,932
2024-03-21	14.300	14.340	14.060	14.200	13.322	2,247,417
2024-03-20	14.270	14.370	14.150	14.290	13.407	2,374,400
2024-03-19	14.450	14.530	14.290	14.300	13.416	2,559,248
2024-03-18	14.550	14.630	14.360	14.540	13.641	4,115,965
2024-03-15	14.090	14.590	14.000	14.520	13.622	4,609,079
2024-03-14	13.980	14.250	13.880	14.110	13.238	3,867,005
2024-03-13	13.950	14.050	13.740	13.940	13.078	2,081,599
2024-03-12	13.850	13.980	13.740	13.890	13.031	2,528,955
2024-03-11	13.620	13.800	13.580	13.800	12.947	1,636,524
2024-03-08	13.590	13.710	13.480	13.620	12.778	1,272,500
2024-03-07	13.660	13.750	13.520	13.520	12.684	1,806,573
2024-03-06	13.340	13.750	13.340	13.660	12.816	2,765,400
2024-03-05	13.630	13.660	13.350	13.380	12.553	2,544,493
2024-03-04	13.890	13.900	13.520	13.700	12.853	3,111,526
2024-03-01	13.910	13.990	13.720	13.890	13.031	2,335,191
2024-02-29	13.800	13.970	13.670	13.920	13.060	3,289,400
2024-02-28	14.160	14.560	13.740	13.770	12.919	4,890,768
2024-02-27	14.090	14.150	13.870	14.140	13.266	2,721,087
2024-02-26	13.970	14.170	13.710	14.120	13.247	3,751,469
2024-02-23	13.830	13.880	13.610	13.870	13.013	2,859,403
2024-02-22	13.770	13.860	13.640	13.810	12.956	2,267,319
2024-02-21	13.590	14.110	13.550	13.790	12.938	3,367,588
2024-02-20	13.780	13.800	13.580	13.770	12.919	1,957,993
2024-02-19	14.250	14.250	13.660	13.790	12.938	3,078,444
2024-02-08	13.190	14.300	13.190	13.940	13.078	4,137,096
2024-02-07	12.900	13.280	12.720	13.180	12.365	3,600,806
2024-02-06	12.110	13.150	12.000	12.860	12.065	4,650,800
2024-02-05	12.780	12.780	11.830	12.350	11.587	5,234,559
2024-02-02	13.610	13.730	12.510	12.920	12.121	4,294,500
2024-02-01	14.000	14.000	13.480	13.610	12.769	2,835,449
2024-01-31	14.250	14.480	13.960	13.990	13.125	2,234,883
2024-01-30	14.390	14.630	14.260	14.270	13.388	2,005,100
2024-01-29	14.700	14.790	14.420	14.460	13.566	2,026,900
2024-01-26	14.900	15.300	14.630	14.660	13.754	3,493,085

← NewerPage 11 of 21 · 1,212 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.