Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.550	16.830	16.470	16.800	16.800	6,161,327
2026-01-19	16.330	16.480	16.300	16.470	16.470	3,014,100
2026-01-16	16.370	16.440	16.280	16.320	16.320	3,708,630
2026-01-15	16.180	16.400	16.170	16.370	16.370	3,386,900
2026-01-14	16.300	16.520	16.110	16.260	16.260	5,604,157
2026-01-13	16.210	16.420	16.160	16.280	16.280	4,322,997
2026-01-12	16.180	16.290	16.160	16.210	16.210	4,133,022
2026-01-09	16.180	16.240	16.150	16.220	16.220	2,596,500
2026-01-08	16.120	16.240	16.090	16.180	16.180	2,572,400
2026-01-07	16.240	16.320	16.130	16.180	16.180	3,309,327
2026-01-06	16.210	16.240	16.140	16.210	16.210	3,437,470
2026-01-05	16.100	16.310	16.060	16.180	16.180	4,607,773
2025-12-31	15.900	15.970	15.850	15.900	15.900	1,868,675
2025-12-30	15.900	15.970	15.830	15.870	15.870	2,233,040
2025-12-29	16.180	16.180	15.900	15.940	15.940	2,843,409
2025-12-26	16.100	16.220	16.080	16.120	16.120	1,972,534
2025-12-25	16.090	16.170	16.080	16.130	16.130	1,884,895
2025-12-24	15.990	16.160	15.970	16.110	16.110	2,441,511
2025-12-23	15.920	16.020	15.890	16.000	16.000	1,981,842
2025-12-22	16.010	16.150	15.930	15.950	15.950	2,671,902
2025-12-19	15.860	16.070	15.860	15.950	15.950	2,639,424
2025-12-18	15.830	16.000	15.750	15.900	15.900	2,338,027
2025-12-17	15.740	15.860	15.640	15.840	15.840	3,004,751
2025-12-16	15.900	15.900	15.640	15.740	15.740	3,836,358
2025-12-15	15.900	16.030	15.730	15.920	15.920	3,876,821
2025-12-12	16.150	16.200	15.920	15.960	15.960	7,902,377
2025-12-11	16.260	16.270	16.150	16.160	16.160	2,529,886
2025-12-10	16.300	16.300	16.180	16.220	16.220	1,977,100
2025-12-09	16.380	16.380	16.260	16.280	16.280	2,229,100
2025-12-08	16.520	16.520	16.320	16.350	16.350	2,811,000
2025-12-05	16.490	16.510	16.290	16.430	16.430	2,804,771
2025-12-04	16.290	16.470	16.200	16.450	16.450	3,418,995
2025-12-03	16.380	16.380	16.220	16.260	16.260	2,668,200
2025-12-02	16.340	16.390	16.300	16.350	16.350	2,274,867
2025-12-01	16.470	16.500	16.280	16.340	16.340	4,684,105
2025-11-28	16.410	16.520	16.320	16.420	16.420	3,169,150
2025-11-27	16.500	16.590	16.360	16.500	16.500	1,792,700
2025-11-26	16.500	16.800	16.440	16.520	16.520	3,398,216
2025-11-25	16.420	16.570	16.350	16.420	16.420	2,974,542
2025-11-24	16.480	16.490	16.280	16.330	16.330	2,939,000
2025-11-21	16.800	16.880	16.310	16.330	16.330	4,861,166
2025-11-20	16.930	17.020	16.780	16.870	16.870	2,332,597
2025-11-19	17.010	17.100	16.800	16.820	16.820	3,474,522
2025-11-18	17.270	17.330	16.960	17.020	17.020	3,734,847
2025-11-17	17.600	17.600	17.270	17.270	17.270	3,775,547
2025-11-14	17.680	17.780	17.620	17.670	17.670	3,288,670
2025-11-13	17.640	17.740	17.540	17.710	17.710	3,605,510
2025-11-12	17.700	17.710	17.470	17.690	17.690	4,313,140
2025-11-11	17.650	17.760	17.600	17.710	17.710	3,688,336
2025-11-10	17.740	17.830	17.560	17.620	17.620	4,209,100
2025-11-07	17.470	17.860	17.430	17.730	17.730	5,056,343
2025-11-06	17.580	17.600	17.430	17.470	17.470	4,327,705
2025-11-05	17.190	17.600	17.130	17.510	17.510	5,670,911
2025-11-04	17.330	17.520	17.180	17.260	17.260	4,675,734
2025-11-03	17.180	17.430	17.100	17.290	17.290	5,416,936
2025-10-31	17.090	17.140	16.930	17.090	17.090	3,340,798
2025-10-30	17.150	17.220	17.030	17.060	17.060	4,386,922
2025-10-29	16.930	17.140	16.810	17.110	17.110	3,512,620
2025-10-28	17.080	17.110	16.930	16.940	16.940	2,005,926
2025-10-27	16.990	17.180	16.910	17.030	17.030	3,510,422

← NewerPage 4 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.