Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.020	20.150	19.700	20.000	17.701	3,812,384
2022-02-08	19.320	20.110	19.310	20.080	17.772	4,838,200
2022-02-07	19.050	19.750	18.840	19.500	17.259	4,672,485
2022-01-28	19.080	19.200	18.120	18.550	16.418	4,900,838
2022-01-27	18.760	18.950	18.260	18.750	16.595	5,527,937
2022-01-26	18.010	18.780	18.010	18.520	16.391	5,020,850
2022-01-25	18.890	19.000	17.760	17.780	15.737	5,633,069
2022-01-24	18.710	19.300	18.680	18.750	16.595	3,837,613
2022-01-21	19.480	19.610	18.900	18.920	16.746	3,641,242
2022-01-20	19.610	20.350	19.140	19.340	17.117	6,222,788
2022-01-19	19.560	19.800	19.370	19.800	17.524	3,979,106
2022-01-18	20.040	20.200	19.470	19.700	17.436	6,683,649
2022-01-17	19.800	20.940	19.580	20.170	17.852	8,274,575
2022-01-14	19.260	20.090	18.910	19.740	17.471	9,265,958
2022-01-13	19.740	19.980	19.250	19.310	17.091	9,191,351
2022-01-12	20.160	20.240	19.550	19.750	17.480	8,799,728
2022-01-11	20.500	20.900	20.000	20.110	17.799	11,831,782
2022-01-10	19.850	21.560	19.690	20.710	18.330	24,434,381
2022-01-07	20.360	20.600	19.360	19.600	17.347	18,164,961
2022-01-06	19.500	21.380	18.960	20.600	18.232	29,070,616
2022-01-05	19.510	19.510	19.510	19.510	17.268	5,219,634
2022-01-04	17.300	17.920	17.270	17.740	15.701	6,859,384
2021-12-31	16.820	17.680	16.820	17.270	15.285	6,720,975
2021-12-30	16.960	17.080	16.840	16.860	14.922	3,076,730
2021-12-29	16.870	17.140	16.740	16.930	14.984	3,224,954
2021-12-28	17.230	17.260	16.830	16.860	14.922	4,145,224
2021-12-27	17.090	17.320	17.030	17.180	15.206	2,463,324
2021-12-24	17.370	17.550	17.100	17.120	15.152	3,353,954
2021-12-23	17.240	17.400	17.220	17.340	15.347	2,418,821
2021-12-22	17.350	17.430	17.110	17.280	15.294	2,893,500
2021-12-21	17.110	17.560	17.080	17.310	15.321	4,082,716
2021-12-20	17.210	17.250	16.930	17.120	15.152	4,081,630
2021-12-17	17.400	17.470	17.160	17.270	15.285	4,294,457
2021-12-16	17.390	17.580	17.220	17.260	15.276	4,938,110
2021-12-15	16.840	17.260	16.810	17.070	15.108	4,281,783
2021-12-14	16.930	16.970	16.710	16.920	14.975	2,490,374
2021-12-13	16.760	17.060	16.750	16.930	14.984	3,609,213
2021-12-10	16.880	16.900	16.700	16.740	14.816	2,854,122
2021-12-09	16.880	17.000	16.770	16.950	15.002	3,585,000
2021-12-08	16.820	16.950	16.750	16.890	14.949	2,882,692
2021-12-07	16.920	17.000	16.510	16.730	14.807	3,649,332
2021-12-06	17.250	17.430	16.840	16.920	14.975	5,220,440
2021-12-03	16.700	17.350	16.690	17.250	15.267	5,694,758
2021-12-02	16.970	17.090	16.700	16.710	14.790	3,415,287
2021-12-01	16.800	17.060	16.740	17.010	15.055	3,808,191
2021-11-30	17.120	17.120	16.680	16.920	14.975	4,754,126
2021-11-29	16.510	17.100	16.410	17.030	15.073	5,092,727
2021-11-26	16.700	17.060	16.500	16.790	14.860	5,519,119
2021-11-25	16.480	16.740	16.410	16.670	14.754	3,727,935
2021-11-24	16.520	16.650	16.320	16.470	14.577	3,574,995
2021-11-23	16.470	16.730	16.420	16.630	14.719	4,084,584
2021-11-22	16.430	16.530	16.230	16.470	14.577	3,269,488
2021-11-19	16.230	16.410	16.120	16.380	14.497	2,928,744
2021-11-18	16.380	16.490	16.280	16.320	14.444	3,707,964
2021-11-17	16.530	16.580	16.260	16.380	14.497	3,710,908
2021-11-16	16.680	16.760	16.430	16.460	14.568	3,746,532
2021-11-15	16.340	16.760	16.230	16.700	14.781	4,481,709
2021-11-12	16.210	16.360	16.150	16.330	14.453	2,962,413
2021-11-11	16.000	16.380	15.960	16.210	14.347	3,002,802
2021-11-10	16.110	16.110	15.800	16.050	14.205	3,041,028

← NewerPage 20 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.