Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.610	19.910	18.560	19.490	17.507	10,011,748
2022-11-03	18.400	18.970	18.220	18.500	16.618	5,038,884
2022-11-02	18.580	18.840	18.350	18.490	16.609	4,203,568
2022-11-01	18.230	18.670	18.160	18.570	16.681	3,827,089
2022-10-31	17.670	18.360	17.610	18.150	16.303	5,620,128
2022-10-28	19.800	19.980	17.940	18.100	16.258	15,270,485
2022-10-27	19.120	20.090	18.390	19.930	17.902	10,119,424
2022-10-26	18.510	19.230	18.390	19.000	17.067	5,141,800
2022-10-25	19.300	19.750	18.350	18.720	16.815	7,473,922
2022-10-24	19.790	20.050	19.450	19.500	17.516	3,501,550
2022-10-21	19.770	20.330	19.400	19.790	17.776	5,919,385
2022-10-20	19.580	20.200	19.420	19.770	17.758	3,991,186
2022-10-19	19.310	19.860	19.300	19.700	17.696	4,046,105
2022-10-18	19.200	19.830	19.070	19.470	17.489	4,747,117
2022-10-17	18.760	19.180	18.710	19.130	17.184	2,164,585
2022-10-14	18.790	19.030	18.720	18.840	16.923	1,913,300
2022-10-13	18.600	18.870	18.450	18.650	16.752	2,025,997
2022-10-12	18.090	18.750	17.910	18.650	16.752	2,492,043
2022-10-11	17.980	18.130	17.590	18.020	16.187	1,402,044
2022-10-10	17.990	18.290	17.550	17.870	16.052	1,657,255
2022-09-30	18.370	18.400	17.920	17.920	16.097	1,544,550
2022-09-29	18.490	18.700	18.090	18.250	16.393	1,774,180
2022-09-28	18.810	18.900	18.350	18.410	16.537	1,344,740
2022-09-27	18.660	18.750	18.300	18.750	16.842	1,598,495
2022-09-26	18.920	18.950	18.270	18.340	16.474	1,733,890
2022-09-23	18.910	19.320	18.710	18.990	17.058	2,512,900
2022-09-22	18.940	19.170	18.880	18.930	17.004	2,080,669
2022-09-21	18.700	19.170	18.550	19.130	17.184	3,088,474
2022-09-20	18.420	18.890	18.300	18.730	16.824	2,503,171
2022-09-19	18.270	18.510	18.070	18.260	16.402	1,789,246
2022-09-16	18.660	18.930	18.310	18.360	16.492	1,856,441
2022-09-15	19.270	19.470	18.620	18.800	16.887	3,113,283
2022-09-14	19.610	19.660	19.140	19.250	17.291	3,057,995
2022-09-13	20.040	20.100	19.750	19.750	17.741	2,222,247
2022-09-09	19.820	20.050	19.720	20.020	17.983	1,865,104
2022-09-08	20.060	20.250	19.820	19.840	17.821	3,568,413
2022-09-07	20.010	20.010	19.650	19.960	17.929	3,073,692
2022-09-06	20.210	20.210	19.920	20.000	17.965	4,045,545
2022-09-05	19.850	20.080	19.730	20.050	18.010	2,346,132
2022-09-02	19.870	20.230	19.800	19.860	17.839	2,507,064
2022-09-01	20.060	20.330	19.600	19.750	17.741	3,288,052
2022-08-31	20.500	20.620	19.920	20.000	17.965	4,605,022
2022-08-30	20.890	21.080	20.450	20.570	18.477	2,116,679
2022-08-29	20.410	20.990	20.390	20.770	18.657	2,488,718
2022-08-26	20.930	21.290	20.630	20.770	18.657	2,896,146
2022-08-25	20.930	21.100	20.570	20.900	18.773	2,760,381
2022-08-24	21.670	21.820	20.720	20.890	18.765	6,393,092
2022-08-23	22.160	22.210	21.610	21.680	19.474	4,784,169
2022-08-22	21.850	22.190	21.580	22.040	19.797	5,231,643
2022-08-19	22.390	22.640	21.600	21.750	19.537	6,246,492
2022-08-18	23.200	23.230	21.630	22.200	19.941	10,904,784
2022-08-17	23.930	24.180	23.470	23.830	21.405	4,615,289
2022-08-16	23.320	23.890	23.010	23.890	21.459	4,264,862
2022-08-15	22.900	23.370	22.580	23.130	20.777	2,466,181
2022-08-12	23.520	23.610	22.870	23.010	20.669	3,508,219
2022-08-11	23.580	23.700	23.290	23.510	21.118	3,414,249
2022-08-10	24.000	24.010	23.190	23.590	21.190	4,690,656
2022-08-09	23.830	24.060	23.390	23.950	21.513	4,878,907
2022-08-08	23.580	23.960	22.930	23.640	21.235	6,634,026
2022-08-05	23.600	24.180	23.080	23.650	21.244	3,771,288

← NewerPage 17 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.