Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.900	14.950	14.830	14.860	13.757	1,431,600
2023-10-31	14.830	14.930	14.830	14.880	13.776	1,712,145
2023-10-30	14.940	14.940	14.800	14.880	13.776	3,063,766
2023-10-27	14.980	15.040	14.810	14.970	13.859	4,629,750
2023-10-26	15.050	15.240	14.900	15.200	14.072	1,886,620
2023-10-25	14.900	15.160	14.900	15.100	13.979	2,733,490
2023-10-24	14.670	14.840	14.560	14.800	13.701	2,071,009
2023-10-23	14.940	14.950	14.540	14.660	13.572	2,107,066
2023-10-20	14.980	15.080	14.900	14.940	13.831	1,422,100
2023-10-19	15.040	15.100	14.940	14.970	13.859	1,301,650
2023-10-18	15.330	15.330	15.070	15.080	13.961	1,363,700
2023-10-17	15.210	15.310	15.210	15.300	14.164	1,065,600
2023-10-16	15.380	15.380	15.170	15.260	14.127	1,504,131
2023-10-13	15.510	15.530	15.330	15.380	14.238	1,645,900
2023-10-12	15.460	15.550	15.430	15.500	14.349	1,512,700
2023-10-11	15.330	15.510	15.330	15.460	14.312	1,703,540
2023-10-10	15.520	15.560	15.340	15.360	14.220	1,925,774
2023-10-09	15.680	15.700	15.440	15.520	14.368	1,888,100
2023-09-28	15.690	15.720	15.580	15.660	14.498	1,002,418
2023-09-27	15.600	15.740	15.540	15.590	14.433	1,293,659
2023-09-26	15.670	15.730	15.620	15.650	14.488	764,150
2023-09-25	15.710	15.810	15.600	15.680	14.516	1,689,547
2023-09-22	15.620	15.750	15.530	15.730	14.562	1,697,391
2023-09-21	15.730	15.780	15.530	15.610	14.451	1,745,366
2023-09-20	15.760	15.850	15.710	15.760	14.590	1,281,900
2023-09-19	15.800	15.860	15.730	15.780	14.609	1,023,473
2023-09-18	15.820	15.830	15.620	15.810	14.636	1,503,337
2023-09-15	15.760	15.850	15.700	15.780	14.609	1,498,200
2023-09-14	15.770	15.800	15.660	15.760	14.590	920,916
2023-09-13	15.700	15.820	15.650	15.780	14.609	1,480,400
2023-09-12	15.760	15.820	15.630	15.760	14.590	1,332,338
2023-09-11	15.590	15.770	15.440	15.710	14.544	2,006,070
2023-09-08	15.530	15.620	15.320	15.580	14.424	3,021,660
2023-09-07	15.760	15.770	15.560	15.570	14.414	2,460,000
2023-09-06	15.820	15.830	15.670	15.790	14.618	1,704,500
2023-09-05	15.900	15.950	15.760	15.880	14.701	1,839,816
2023-09-04	15.860	15.990	15.830	15.910	14.729	2,103,800
2023-09-01	15.790	15.850	15.620	15.830	14.655	1,916,999
2023-08-31	15.740	15.880	15.650	15.790	14.618	1,879,570
2023-08-30	15.990	16.100	15.740	15.830	14.655	3,337,152
2023-08-29	15.680	16.050	15.620	16.000	14.812	4,879,139
2023-08-28	16.290	16.390	15.550	15.720	14.553	7,651,316
2023-08-25	15.300	16.040	15.290	15.760	14.590	7,165,382
2023-08-24	15.610	15.610	14.780	15.210	14.081	4,565,760
2023-08-23	15.560	15.760	15.420	15.480	14.331	2,494,462
2023-08-22	15.920	16.080	15.360	15.590	14.433	4,217,491
2023-08-21	15.710	16.090	15.600	15.890	14.711	3,198,232
2023-08-18	15.600	15.880	15.550	15.620	14.461	2,485,878
2023-08-17	15.640	15.730	15.450	15.610	14.451	2,650,900
2023-08-16	15.620	15.750	15.490	15.640	14.479	1,367,960
2023-08-15	15.650	15.710	15.450	15.610	14.451	1,568,900
2023-08-14	15.620	15.700	15.480	15.650	14.488	2,003,658
2023-08-11	15.930	15.980	15.700	15.740	14.572	1,577,174
2023-08-10	15.940	16.030	15.870	15.900	14.720	1,395,600
2023-08-09	15.950	16.020	15.900	15.990	14.803	1,089,200
2023-08-08	16.010	16.050	15.890	16.020	14.831	1,181,900
2023-08-07	16.200	16.210	15.930	16.040	14.849	2,318,250
2023-08-04	16.250	16.270	16.090	16.120	14.923	1,658,900
2023-08-03	16.140	16.200	16.060	16.170	14.970	1,277,300
2023-08-02	16.270	16.270	16.090	16.120	14.923	1,551,100

← NewerPage 13 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.