Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.000	24.200	23.200	23.650	21.244	5,235,733
2022-08-03	24.700	24.950	23.800	24.000	21.558	6,687,802
2022-08-02	24.870	25.330	24.140	24.490	21.998	8,103,638
2022-08-01	24.000	25.650	23.210	25.510	22.914	11,411,401
2022-07-29	23.890	24.490	23.600	24.240	21.774	7,865,895
2022-07-28	24.400	24.950	23.680	23.970	21.531	9,775,906
2022-07-27	22.680	25.200	22.650	24.640	22.133	14,939,279
2022-07-26	22.410	23.130	21.810	23.000	20.660	11,726,893
2022-07-25	22.350	23.800	22.070	22.400	20.121	16,039,188
2022-07-22	21.390	22.590	21.310	22.050	19.806	12,236,473
2022-07-21	20.950	21.880	20.900	21.400	19.223	7,525,733
2022-07-20	20.880	21.170	20.640	20.820	18.702	3,673,013
2022-07-19	21.000	21.130	20.610	20.820	18.702	5,742,494
2022-07-18	21.210	22.880	20.490	21.280	19.115	11,659,581
2022-07-15	21.280	21.580	20.850	21.120	18.971	2,842,336
2022-07-14	20.810	21.340	20.550	21.300	19.133	2,998,240
2022-07-13	20.660	20.960	20.430	20.750	18.639	2,580,613
2022-07-12	21.160	21.210	20.440	20.660	18.558	3,751,111
2022-07-11	20.880	21.750	20.650	21.200	19.043	5,228,416
2022-07-08	20.830	21.080	20.680	20.780	18.666	2,320,599
2022-07-07	20.660	21.070	20.660	20.790	18.675	2,371,201
2022-07-06	20.800	21.070	20.500	20.650	18.549	2,064,589
2022-07-05	20.940	20.990	20.490	20.720	18.612	3,411,135
2022-07-04	20.430	21.160	20.430	20.730	18.621	3,985,397
2022-07-01	20.400	20.800	20.370	20.440	18.360	3,309,883
2022-06-30	19.900	20.720	19.620	20.530	18.441	5,716,904
2022-06-29	19.470	20.320	18.940	20.000	17.965	5,632,919
2022-06-28	19.420	19.620	19.260	19.370	17.399	2,294,083
2022-06-27	19.080	19.290	18.790	19.270	17.309	2,791,276
2022-06-24	19.290	19.390	19.010	19.090	17.148	2,314,661
2022-06-23	19.100	19.260	18.950	19.200	17.246	1,440,657
2022-06-22	19.470	19.580	19.060	19.100	17.157	1,857,721
2022-06-21	20.140	20.150	19.400	19.470	17.489	2,561,567
2022-06-20	19.960	20.180	19.840	19.990	17.956	2,092,270
2022-06-17	19.780	20.060	19.340	19.920	17.893	2,218,585
2022-06-16	19.340	19.950	19.340	19.890	17.866	2,277,000
2022-06-15	19.460	19.890	19.280	19.340	17.372	2,137,100
2022-06-14	19.530	19.660	18.910	19.490	17.507	1,730,447
2022-06-13	19.780	19.830	19.330	19.540	17.552	1,990,310
2022-06-10	19.750	20.030	19.630	19.940	17.911	1,535,258
2022-06-09	19.980	20.190	19.630	19.750	17.741	1,955,465
2022-06-08	20.710	20.780	19.630	20.040	18.001	3,721,165
2022-06-07	20.640	21.420	20.570	20.670	18.567	2,396,588
2022-06-06	20.690	21.080	20.360	20.610	18.513	1,918,090
2022-06-02	20.370	20.730	20.200	20.670	18.567	1,879,090
2022-06-01	20.310	20.500	20.110	20.400	18.324	1,406,291
2022-05-31	20.200	20.590	19.910	20.500	18.414	2,380,626
2022-05-30	20.540	20.580	19.840	20.440	18.091	2,752,715
2022-05-27	20.120	20.500	19.940	20.350	18.011	2,188,708
2022-05-26	19.940	20.300	19.710	20.180	17.861	1,971,439
2022-05-25	19.860	20.300	19.790	19.890	17.604	2,150,695
2022-05-24	20.370	20.490	19.600	19.890	17.604	2,546,815
2022-05-23	20.470	20.530	19.990	20.230	17.905	1,861,042
2022-05-20	19.950	20.860	19.950	20.270	17.940	3,119,787
2022-05-19	19.250	19.870	19.010	19.820	17.542	2,819,291
2022-05-18	19.980	20.090	19.200	19.540	17.294	3,732,141
2022-05-17	19.780	20.090	19.600	19.980	17.684	2,096,774
2022-05-16	20.030	20.200	19.500	19.950	17.657	2,874,014
2022-05-13	19.810	20.110	19.310	20.100	17.790	2,788,784
2022-05-12	19.620	19.860	19.420	19.860	17.577	1,985,694

← NewerPage 18 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.