Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.280	16.370	16.130	16.280	15.072	1,876,700
2023-07-31	16.190	16.330	16.130	16.270	15.062	2,757,185
2023-07-28	16.130	16.220	16.010	16.170	14.970	2,696,700
2023-07-27	16.150	16.320	16.020	16.140	14.942	3,091,972
2023-07-26	15.840	16.280	15.770	16.080	14.886	4,030,910
2023-07-25	15.560	15.860	15.560	15.810	14.636	2,756,616
2023-07-24	15.530	15.570	15.490	15.550	14.396	914,070
2023-07-21	15.600	15.660	15.510	15.560	14.405	1,296,123
2023-07-20	15.830	15.830	15.500	15.670	14.507	2,779,802
2023-07-19	15.590	15.950	15.550	15.710	14.544	3,029,453
2023-07-18	15.720	15.720	15.470	15.590	14.433	1,684,700
2023-07-17	15.620	15.720	15.480	15.690	14.525	2,548,228
2023-07-14	15.950	15.950	15.630	15.690	14.525	2,667,057
2023-07-13	15.870	15.980	15.850	15.920	14.738	1,505,768
2023-07-12	15.930	15.950	15.800	15.880	14.701	1,200,750
2023-07-11	15.870	15.930	15.750	15.920	14.738	1,252,171
2023-07-10	15.840	15.940	15.750	15.820	14.646	1,085,442
2023-07-07	15.710	15.830	15.680	15.830	14.655	1,214,338
2023-07-06	15.830	15.830	15.700	15.740	14.572	1,096,201
2023-07-05	15.830	15.880	15.730	15.810	14.636	1,318,364
2023-07-04	15.800	15.870	15.750	15.800	14.627	1,295,758
2023-07-03	15.890	15.970	15.690	15.810	14.636	2,689,121
2023-06-30	15.760	15.880	15.700	15.810	14.636	1,382,975
2023-06-29	15.720	15.790	15.670	15.710	14.544	1,100,900
2023-06-28	15.720	15.810	15.550	15.720	14.553	1,554,100
2023-06-27	15.430	15.710	15.430	15.650	14.488	1,429,380
2023-06-26	15.440	15.520	15.320	15.520	14.368	1,662,194
2023-06-21	15.540	15.630	15.430	15.490	14.340	1,148,120
2023-06-20	15.550	15.670	15.420	15.540	14.387	1,622,250
2023-06-19	15.720	15.810	15.600	15.630	14.470	1,286,338
2023-06-16	15.800	15.860	15.730	15.790	14.618	1,235,722
2023-06-15	15.600	15.860	15.530	15.800	14.627	1,512,848
2023-06-14	15.720	15.730	15.580	15.600	14.442	1,121,270
2023-06-13	15.620	15.800	15.600	15.720	14.553	1,634,544
2023-06-12	15.550	15.740	15.400	15.620	14.461	1,789,971
2023-06-09	15.560	15.650	15.460	15.600	14.442	1,171,728
2023-06-08	15.600	15.700	15.400	15.530	14.377	1,536,970
2023-06-07	15.710	15.760	15.510	15.600	14.442	1,496,168
2023-06-06	15.950	15.950	15.600	15.700	14.535	3,188,629
2023-06-05	15.940	16.000	15.810	15.970	14.785	2,133,373
2023-06-02	16.000	16.160	15.750	15.900	14.720	3,889,712
2023-06-01	16.400	16.400	15.950	16.060	14.868	3,457,524
2023-05-31	16.920	17.040	16.700	16.820	15.109	2,103,525
2023-05-30	17.060	17.240	16.810	16.910	15.189	1,408,815
2023-05-29	16.880	17.290	16.860	17.020	15.288	1,632,541
2023-05-26	16.940	17.030	16.760	16.850	15.136	1,101,847
2023-05-25	16.870	16.980	16.750	16.940	15.216	1,606,616
2023-05-24	17.070	17.070	16.820	16.900	15.180	1,405,200
2023-05-23	17.200	17.300	17.090	17.100	15.360	1,199,557
2023-05-22	17.060	17.170	17.020	17.130	15.387	1,281,803
2023-05-19	17.250	17.250	17.080	17.090	15.351	1,419,955
2023-05-18	17.400	17.400	17.230	17.250	15.495	1,160,845
2023-05-17	17.300	17.380	17.220	17.330	15.567	1,074,409
2023-05-16	17.440	17.500	17.280	17.300	15.540	1,317,200
2023-05-15	17.410	17.550	17.250	17.440	15.666	1,516,450
2023-05-12	17.350	17.570	17.290	17.360	15.594	1,976,603
2023-05-11	17.280	17.450	17.230	17.300	15.540	1,632,523
2023-05-10	17.170	17.360	17.140	17.210	15.459	1,865,730
2023-05-09	17.400	17.490	17.140	17.210	15.459	3,057,105
2023-05-08	17.350	17.530	17.350	17.400	15.630	2,177,413

← NewerPage 14 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.