Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.400	17.520	17.200	17.320	15.558	1,904,179
2023-05-04	17.140	17.560	17.100	17.330	15.567	2,892,460
2023-04-28	16.970	17.220	16.850	17.150	15.405	1,648,389
2023-04-27	16.820	16.950	16.740	16.920	15.198	1,469,410
2023-04-26	16.650	16.900	16.650	16.820	15.109	1,547,085
2023-04-25	16.720	16.910	16.220	16.790	15.082	3,717,469
2023-04-24	16.760	16.840	16.650	16.720	15.019	1,602,700
2023-04-21	16.840	16.980	16.530	16.760	15.055	3,410,300
2023-04-20	17.820	17.840	16.780	16.900	15.180	7,896,353
2023-04-19	17.810	18.070	17.790	17.910	16.088	1,735,010
2023-04-18	18.000	18.000	17.780	17.800	15.989	1,683,073
2023-04-17	17.740	18.010	17.740	17.940	16.115	1,914,269
2023-04-14	17.760	17.850	17.690	17.770	15.962	1,331,140
2023-04-13	17.790	17.800	17.650	17.740	15.935	1,292,342
2023-04-12	17.760	17.890	17.700	17.790	15.980	1,593,181
2023-04-11	17.740	17.820	17.630	17.750	15.944	1,462,174
2023-04-10	17.720	17.800	17.650	17.800	15.989	1,797,035
2023-04-07	17.750	17.830	17.630	17.730	15.926	1,680,962
2023-04-06	17.810	17.890	17.550	17.680	15.881	1,998,885
2023-04-04	18.020	18.020	17.750	17.840	16.025	1,854,846
2023-04-03	17.940	18.050	17.920	17.970	16.142	1,604,730
2023-03-31	17.780	18.020	17.780	17.940	16.115	1,026,888
2023-03-30	17.970	18.020	17.750	17.840	16.025	2,377,090
2023-03-29	18.250	18.270	17.870	17.890	16.070	2,274,000
2023-03-28	18.280	18.330	18.130	18.270	16.411	1,542,824
2023-03-27	18.350	18.360	18.100	18.220	16.366	1,383,960
2023-03-24	18.510	18.520	18.290	18.290	16.429	1,667,620
2023-03-23	18.650	18.680	18.370	18.460	16.582	2,893,518
2023-03-22	18.620	18.690	18.400	18.500	16.618	1,631,120
2023-03-21	18.470	18.590	18.430	18.510	16.627	2,619,961
2023-03-20	17.810	18.810	17.700	18.510	16.627	4,993,930
2023-03-17	17.920	18.100	17.860	17.990	16.160	2,186,750
2023-03-16	17.950	17.980	17.710	17.870	16.052	2,756,624
2023-03-15	17.790	17.880	17.660	17.770	15.962	1,745,377
2023-03-14	18.010	18.080	17.510	17.720	15.917	2,807,906
2023-03-13	18.030	18.150	17.900	18.040	16.204	1,776,011
2023-03-10	18.290	18.410	18.100	18.100	16.258	1,594,200
2023-03-09	18.220	18.380	18.140	18.330	16.465	1,352,019
2023-03-08	18.300	18.310	18.090	18.190	16.339	3,355,026
2023-03-07	18.750	18.780	18.300	18.310	16.447	3,993,393
2023-03-06	18.780	18.920	18.710	18.780	16.869	2,082,068
2023-03-03	18.790	18.920	18.730	18.780	16.869	1,715,515
2023-03-02	18.870	18.940	18.780	18.820	16.905	1,348,300
2023-03-01	18.880	18.890	18.620	18.850	16.932	1,749,229
2023-02-28	18.580	18.780	18.580	18.750	16.842	1,394,423
2023-02-27	18.720	18.820	18.580	18.580	16.690	1,725,066
2023-02-24	18.850	18.890	18.650	18.720	16.815	1,600,881
2023-02-23	18.890	18.970	18.700	18.800	16.887	2,217,014
2023-02-22	18.970	19.030	18.810	18.830	16.914	2,285,132
2023-02-21	18.860	19.010	18.790	18.910	16.986	1,962,496
2023-02-20	18.860	18.880	18.650	18.860	16.941	2,497,983
2023-02-17	18.710	19.060	18.710	18.760	16.851	2,409,520
2023-02-16	19.160	19.290	18.580	18.720	16.815	3,326,671
2023-02-15	19.190	19.340	19.060	19.090	17.148	2,277,561
2023-02-14	19.170	19.370	19.090	19.330	17.363	2,763,683
2023-02-13	19.080	19.230	19.030	19.080	17.139	1,826,357
2023-02-10	19.140	19.150	18.960	19.070	17.130	1,296,978
2023-02-09	18.950	19.170	18.880	19.150	17.202	2,081,987
2023-02-08	19.150	19.260	18.920	18.960	17.031	2,694,008
2023-02-07	18.890	19.240	18.890	19.230	17.273	3,830,428

← NewerPage 15 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.