Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.990	19.060	18.740	18.890	16.968	2,704,100
2023-02-03	18.950	18.990	18.630	18.830	16.914	2,293,400
2023-02-02	19.040	19.080	18.880	18.950	17.022	2,400,444
2023-02-01	18.900	18.990	18.820	18.980	17.049	2,244,480
2023-01-31	18.990	19.000	18.800	18.940	17.013	2,177,500
2023-01-30	18.980	19.000	18.760	18.810	16.896	3,616,340
2023-01-20	18.490	18.990	18.430	18.990	17.058	2,521,121
2023-01-19	18.290	18.500	18.240	18.420	16.546	1,179,414
2023-01-18	18.480	18.480	18.240	18.360	16.492	1,261,092
2023-01-17	18.420	18.470	18.190	18.350	16.483	1,369,432
2023-01-16	18.180	18.510	18.180	18.380	16.510	1,974,959
2023-01-13	18.160	18.200	18.090	18.180	16.330	1,008,684
2023-01-12	18.230	18.340	18.050	18.160	16.312	1,236,706
2023-01-11	18.260	18.370	18.130	18.240	16.384	1,219,991
2023-01-10	18.410	18.480	18.170	18.220	16.366	1,774,322
2023-01-09	18.460	18.560	18.400	18.420	16.546	1,374,636
2023-01-06	18.410	18.580	18.300	18.390	16.519	1,667,372
2023-01-05	18.400	18.460	18.270	18.430	16.555	1,891,910
2023-01-04	18.280	18.480	18.190	18.300	16.438	1,747,550
2023-01-03	18.040	18.350	18.020	18.260	16.402	2,301,858
2022-12-30	17.990	18.190	17.900	18.040	16.204	1,747,932
2022-12-29	17.930	18.020	17.840	17.930	16.106	1,066,016
2022-12-28	17.960	18.110	17.800	17.960	16.133	1,526,376
2022-12-27	18.000	18.100	17.880	17.960	16.133	1,640,163
2022-12-26	17.880	18.040	17.860	17.910	16.088	1,547,100
2022-12-23	17.820	17.970	17.730	17.880	16.061	1,104,600
2022-12-22	18.080	18.130	17.750	17.960	16.133	1,851,712
2022-12-21	18.090	18.100	17.910	18.080	16.240	1,101,001
2022-12-20	18.220	18.220	17.810	18.090	16.249	2,202,029
2022-12-19	18.310	18.450	17.930	18.180	16.330	2,468,009
2022-12-16	18.350	18.440	18.210	18.300	16.438	1,662,549
2022-12-15	18.430	18.500	18.300	18.380	16.510	1,277,794
2022-12-14	18.530	18.640	18.330	18.440	16.564	1,512,184
2022-12-13	18.530	18.740	18.490	18.530	16.645	1,418,960
2022-12-12	18.880	18.880	18.460	18.650	16.752	1,966,713
2022-12-09	18.870	18.960	18.650	18.780	16.869	1,945,472
2022-12-08	19.050	19.130	18.830	18.910	16.986	1,444,116
2022-12-07	18.970	19.090	18.830	18.960	17.031	1,838,932
2022-12-06	19.100	19.160	18.960	19.030	17.094	1,932,016
2022-12-05	19.090	19.390	18.910	19.100	17.157	3,534,984
2022-12-02	18.790	18.900	18.750	18.820	16.905	1,782,891
2022-12-01	18.930	18.950	18.780	18.820	16.905	2,431,152
2022-11-30	18.810	18.970	18.700	18.790	16.878	2,377,293
2022-11-29	18.620	18.890	18.590	18.790	16.878	2,825,032
2022-11-28	18.420	18.620	17.910	18.480	16.600	3,408,985
2022-11-25	18.700	18.730	18.430	18.570	16.681	2,097,825
2022-11-24	18.710	19.020	18.680	18.700	16.797	1,924,364
2022-11-23	18.700	18.790	18.430	18.710	16.806	1,931,888
2022-11-22	18.880	19.080	18.580	18.780	16.869	2,482,915
2022-11-21	18.580	19.130	18.410	18.880	16.959	3,847,912
2022-11-18	19.190	19.250	18.680	18.790	16.878	4,307,847
2022-11-17	19.160	19.200	18.930	19.140	17.193	2,556,040
2022-11-16	19.310	19.470	19.130	19.190	17.237	2,376,350
2022-11-15	19.100	19.290	19.000	19.270	17.309	2,374,902
2022-11-14	19.400	19.570	18.960	19.050	17.112	4,269,331
2022-11-11	19.600	19.800	19.300	19.410	17.435	5,459,109
2022-11-10	19.300	19.490	19.170	19.290	17.327	2,941,460
2022-11-09	19.450	19.520	19.260	19.430	17.453	2,373,046
2022-11-08	19.400	19.460	19.200	19.320	17.354	3,011,282
2022-11-07	19.630	19.800	19.380	19.430	17.453	5,495,911

← NewerPage 16 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.