Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.840	19.210	18.250	18.250	18.250	17,687,480
2026-04-22	19.180	19.340	18.750	18.840	18.840	19,327,330
2026-04-21	19.490	19.750	19.050	19.640	19.640	18,039,480
2026-04-20	19.250	19.930	18.320	19.460	19.460	22,736,980
2026-04-17	19.390	19.820	19.250	19.410	19.410	19,969,279
2026-04-16	18.700	19.930	18.600	19.680	19.680	18,077,830
2026-04-15	18.500	19.070	18.300	18.730	18.730	7,590,423
2026-04-14	18.800	18.910	18.350	18.550	18.550	7,899,815
2026-04-13	18.230	18.900	17.980	18.800	18.800	8,860,227
2026-04-10	17.950	19.180	17.950	18.490	18.490	16,387,930
2026-04-09	17.280	18.240	17.200	17.930	17.930	9,788,400
2026-04-08	17.380	17.380	17.080	17.350	17.350	4,306,700
2026-04-07	16.900	17.030	16.700	16.810	16.810	3,169,072
2026-04-03	17.000	17.050	16.650	16.680	16.680	4,276,500
2026-04-02	17.250	17.570	16.850	17.000	17.000	3,459,722
2026-04-01	17.300	17.440	17.100	17.320	17.320	4,843,702
2026-03-31	17.650	17.660	16.960	17.000	17.000	6,315,038
2026-03-30	17.880	17.980	17.430	17.660	17.660	5,071,097
2026-03-27	18.000	18.180	17.740	18.060	18.060	5,394,022
2026-03-26	18.440	18.480	18.020	18.140	18.140	5,216,910
2026-03-25	18.300	18.650	17.800	18.440	18.440	9,506,545
2026-03-24	17.530	17.950	17.320	17.920	17.920	6,478,595
2026-03-23	17.890	18.010	17.110	17.270	17.270	8,316,512
2026-03-20	17.950	18.710	17.870	18.140	18.140	8,386,643
2026-03-19	18.020	18.190	17.800	17.880	17.880	4,903,248
2026-03-18	18.160	18.220	17.980	18.200	18.200	4,084,243
2026-03-17	18.480	18.560	17.960	17.980	17.980	6,081,968
2026-03-16	18.680	18.880	18.300	18.420	18.420	9,659,501
2026-03-13	18.500	19.190	18.370	18.870	18.870	12,433,200
2026-03-12	18.120	18.540	18.050	18.370	18.370	7,808,467
2026-03-11	17.900	18.160	17.730	18.120	18.120	5,545,059
2026-03-10	17.800	18.050	17.660	17.910	17.910	5,385,726
2026-03-09	17.700	17.840	17.610	17.800	17.800	6,837,202
2026-03-06	17.230	17.840	17.100	17.770	17.770	6,709,933
2026-03-05	17.270	17.490	17.190	17.240	17.240	4,681,781
2026-03-04	17.080	17.270	16.840	16.990	16.990	4,578,400
2026-03-03	17.380	17.570	17.000	17.050	17.050	4,841,990
2026-03-02	17.460	17.600	17.280	17.420	17.420	4,646,300
2026-02-27	17.580	17.750	17.450	17.620	17.620	5,278,979
2026-02-26	17.320	17.640	17.280	17.530	17.530	4,067,733
2026-02-25	17.170	17.420	17.170	17.280	17.280	4,408,975
2026-02-24	17.220	17.290	17.140	17.160	17.160	3,240,700
2026-02-13	17.150	17.330	17.070	17.120	17.120	3,119,600
2026-02-12	17.320	17.350	17.100	17.170	17.170	2,491,730
2026-02-11	17.070	17.420	17.020	17.280	17.280	3,832,733
2026-02-10	17.280	17.280	17.030	17.070	17.070	2,727,924
2026-02-09	17.130	17.270	17.050	17.220	17.220	3,462,087
2026-02-06	17.000	17.170	16.890	17.030	17.030	2,634,086
2026-02-05	17.330	17.330	16.960	16.990	16.990	4,092,452
2026-02-04	17.090	17.400	17.000	17.360	17.360	7,610,573
2026-02-03	16.800	17.160	16.700	17.110	17.110	4,922,571
2026-02-02	16.860	17.120	16.760	16.810	16.810	4,851,624
2026-01-30	16.800	16.950	16.650	16.880	16.880	3,909,850
2026-01-29	17.060	17.070	16.770	16.870	16.870	3,406,050
2026-01-28	16.980	17.180	16.850	16.910	16.910	3,708,172
2026-01-27	16.950	17.000	16.690	16.950	16.950	4,325,800
2026-01-26	17.100	17.140	16.920	17.050	17.050	3,618,131
2026-01-23	17.010	17.100	16.890	17.100	17.100	4,332,675
2026-01-22	16.840	17.070	16.750	16.970	16.970	3,992,851
2026-01-21	16.730	16.810	16.670	16.770	16.770	2,976,300

← NewerPage 3 of 5 · 243 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.