Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.190	14.970	14.190	14.940	14.016	2,614,800
2024-01-24	14.150	14.350	13.710	14.290	13.407	2,432,900
2024-01-23	14.070	14.340	13.860	14.110	13.238	2,894,292
2024-01-22	14.870	14.960	13.960	14.020	13.153	3,029,765
2024-01-19	15.180	15.180	14.850	14.850	13.932	1,649,521
2024-01-18	15.330	15.370	14.700	15.060	14.129	3,000,939
2024-01-17	15.710	15.820	15.340	15.370	14.420	1,781,097
2024-01-16	16.090	16.090	15.660	15.820	14.842	2,971,300
2024-01-15	16.000	16.190	15.850	16.070	15.077	2,744,271
2024-01-12	15.820	16.250	15.720	16.030	15.039	7,052,066
2024-01-11	15.460	15.750	15.420	15.700	14.729	1,618,110
2024-01-10	15.630	15.730	15.500	15.510	14.551	1,300,000
2024-01-09	15.450	15.710	15.380	15.630	14.664	2,357,479
2024-01-08	15.780	15.780	15.510	15.520	14.561	2,160,000
2024-01-05	15.510	15.880	15.410	15.760	14.786	4,393,435
2024-01-04	15.560	15.630	15.450	15.540	14.579	1,735,300
2024-01-03	15.440	15.650	15.310	15.560	14.598	3,348,108
2024-01-02	15.280	15.560	15.240	15.430	14.476	1,987,600
2023-12-29	15.350	15.350	15.240	15.250	14.307	1,622,000
2023-12-28	15.030	15.330	14.980	15.300	14.354	2,250,140
2023-12-27	14.920	15.090	14.750	15.030	14.101	1,397,480
2023-12-26	14.940	14.980	14.860	14.920	13.998	1,109,370
2023-12-25	15.000	15.070	14.890	14.930	14.007	1,073,500
2023-12-22	15.190	15.190	14.930	15.070	14.138	1,492,800
2023-12-21	15.150	15.200	14.850	15.080	14.148	1,651,853
2023-12-20	14.870	15.180	14.870	15.090	14.157	2,005,400
2023-12-19	14.860	14.980	14.800	14.940	14.016	1,175,600
2023-12-18	14.990	15.050	14.870	14.920	13.998	1,052,751
2023-12-15	15.270	15.300	14.980	15.020	14.092	1,439,400
2023-12-14	14.970	15.400	14.970	15.210	14.270	1,761,000
2023-12-13	15.070	15.200	14.950	15.010	14.082	1,588,689
2023-12-12	14.850	15.100	14.840	15.080	14.148	1,865,201
2023-12-11	14.870	14.940	14.630	14.920	13.998	3,830,558
2023-12-08	15.090	15.290	14.860	14.880	13.960	4,814,745
2023-12-07	15.530	15.570	15.060	15.090	14.157	3,932,845
2023-12-06	15.660	15.730	15.550	15.570	14.608	1,802,666
2023-12-05	15.800	15.940	15.680	15.700	14.729	3,213,300
2023-12-04	15.250	15.920	15.210	15.800	14.823	6,630,271
2023-12-01	15.130	15.330	15.070	15.260	14.317	1,744,759
2023-11-30	15.150	15.250	15.030	15.150	14.213	1,487,951
2023-11-29	15.170	15.190	15.060	15.150	14.213	1,573,900
2023-11-28	15.050	15.150	14.960	15.140	14.204	1,589,496
2023-11-27	15.040	15.060	14.870	15.020	14.092	1,364,390
2023-11-24	15.070	15.070	14.950	15.050	14.120	1,371,400
2023-11-23	14.960	15.070	14.880	15.040	14.110	1,517,100
2023-11-22	15.240	15.250	15.070	15.120	13.998	1,715,700
2023-11-21	15.230	15.270	15.140	15.220	14.090	2,365,383
2023-11-20	15.040	15.150	15.020	15.120	13.998	1,949,901
2023-11-17	15.070	15.100	14.960	15.050	13.933	1,015,257
2023-11-16	15.160	15.170	15.040	15.070	13.951	1,238,076
2023-11-15	15.200	15.210	15.050	15.140	14.016	2,201,300
2023-11-14	14.950	15.080	14.920	15.070	13.951	2,440,200
2023-11-13	14.890	14.970	14.860	14.930	13.822	1,082,400
2023-11-10	15.080	15.140	14.850	14.910	13.803	2,042,131
2023-11-09	15.000	15.250	14.940	15.080	13.961	3,574,800
2023-11-08	15.080	15.130	14.910	14.980	13.868	1,836,200
2023-11-07	15.030	15.050	14.920	15.000	13.887	1,648,800
2023-11-06	14.950	15.020	14.930	15.010	13.896	1,936,305
2023-11-03	14.810	14.970	14.740	14.880	13.776	1,970,166
2023-11-02	14.890	14.930	14.790	14.810	13.711	1,973,371

← NewerPage 12 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.