Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.840	20.190	19.430	19.620	17.365	4,490,139
2022-05-10	19.280	20.200	18.800	19.840	17.560	5,157,294
2022-05-09	18.070	19.470	18.020	19.420	17.188	5,138,776
2022-05-06	18.390	18.490	17.800	18.020	15.949	2,694,477
2022-05-05	18.870	19.170	18.570	18.730	16.577	3,222,114
2022-04-29	18.820	18.850	18.420	18.790	16.630	2,123,329
2022-04-28	18.240	18.980	18.000	18.840	16.675	3,369,139
2022-04-27	16.930	18.180	16.930	18.100	16.020	2,113,047
2022-04-26	16.780	17.450	16.230	17.250	15.267	3,337,838
2022-04-25	17.710	17.870	16.700	16.700	14.781	2,089,752
2022-04-22	17.200	18.190	16.700	18.020	15.949	2,935,520
2022-04-21	18.130	18.200	17.120	17.260	15.276	2,024,964
2022-04-20	18.200	18.380	17.920	18.200	16.108	1,832,709
2022-04-19	17.950	18.500	17.900	18.350	16.241	2,177,516
2022-04-18	18.490	18.490	17.500	18.080	16.002	4,001,451
2022-04-15	19.310	19.480	18.450	18.510	16.383	2,367,533
2022-04-14	18.310	19.430	18.220	19.150	16.949	3,655,626
2022-04-13	18.500	18.650	18.130	18.390	16.276	2,308,191
2022-04-12	18.440	18.780	17.920	18.660	16.515	2,200,839
2022-04-11	19.000	19.090	18.390	18.390	16.276	2,478,306
2022-04-08	19.070	19.400	18.700	19.000	16.816	4,126,458
2022-04-07	18.580	19.260	18.440	19.070	16.878	5,355,006
2022-04-06	18.480	18.770	18.350	18.520	16.391	2,510,060
2022-04-01	18.460	18.650	18.160	18.600	16.462	1,885,536
2022-03-31	18.380	18.880	18.230	18.460	16.338	2,155,007
2022-03-30	18.310	18.570	18.140	18.460	16.338	3,454,015
2022-03-29	18.510	18.630	17.770	18.200	16.108	5,455,707
2022-03-28	18.480	18.680	18.280	18.490	16.365	2,171,520
2022-03-25	19.010	19.100	18.600	18.650	16.507	1,523,000
2022-03-24	19.050	19.500	18.760	19.020	16.834	2,835,287
2022-03-23	19.040	19.370	19.040	19.310	17.091	1,859,240
2022-03-22	19.280	19.450	18.890	19.000	16.816	1,895,881
2022-03-21	19.500	19.500	18.940	19.290	17.073	2,402,806
2022-03-18	19.160	19.490	19.050	19.350	17.126	1,721,672
2022-03-17	19.400	19.740	18.950	19.250	17.038	4,225,275
2022-03-16	18.650	19.350	18.110	19.100	16.905	4,140,810
2022-03-15	19.240	19.790	18.260	18.260	16.161	4,904,965
2022-03-14	19.950	20.310	19.420	19.560	17.312	3,453,407
2022-03-11	20.520	20.690	19.800	20.390	18.047	2,552,267
2022-03-10	20.610	21.190	20.410	20.750	18.365	3,045,285
2022-03-09	20.520	21.020	19.380	20.290	17.958	3,546,773
2022-03-08	21.110	21.380	20.400	20.470	18.117	5,423,018
2022-03-07	21.430	21.700	20.870	21.350	18.896	3,063,935
2022-03-04	21.430	21.820	21.120	21.450	18.985	2,724,508
2022-03-03	22.020	22.160	21.000	21.400	18.940	5,751,041
2022-03-02	22.290	22.440	21.600	22.020	19.489	5,170,068
2022-03-01	21.740	22.550	21.610	22.320	19.755	6,277,177
2022-02-28	21.870	21.870	21.160	21.580	19.100	3,894,356
2022-02-25	21.610	22.180	21.290	21.870	19.356	4,892,824
2022-02-24	21.690	22.620	21.300	21.590	19.109	8,221,269
2022-02-23	21.670	21.850	21.280	21.670	19.179	5,292,001
2022-02-22	21.280	22.040	20.830	21.680	19.188	9,170,405
2022-02-21	20.300	21.520	20.160	21.490	19.020	7,835,625
2022-02-18	20.030	20.650	19.860	20.400	18.055	3,968,932
2022-02-17	20.050	21.180	19.950	20.370	18.029	5,514,578
2022-02-16	20.140	20.380	19.800	19.940	17.648	2,170,920
2022-02-15	19.720	20.060	19.310	19.910	17.622	3,533,460
2022-02-14	19.800	20.080	19.710	19.850	17.569	3,354,829
2022-02-11	20.110	20.550	19.880	20.000	17.701	4,740,900
2022-02-10	20.210	21.210	20.190	20.420	18.073	8,222,998

← NewerPage 19 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.