Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.080	17.080	16.880	16.920	16.920	2,949,929
2025-10-23	16.880	17.120	16.810	17.080	17.080	3,446,905
2025-10-22	16.950	17.100	16.830	16.870	16.870	2,751,696
2025-10-21	16.810	17.050	16.740	16.970	16.970	3,935,128
2025-10-20	17.000	17.070	16.780	16.970	16.770	3,248,800
2025-10-17	17.060	17.240	16.960	17.000	16.800	3,082,218
2025-10-16	17.260	17.260	17.030	17.060	16.859	2,750,450
2025-10-15	17.180	17.350	17.040	17.270	17.067	4,051,555
2025-10-14	16.760	17.330	16.710	17.140	16.938	7,463,520
2025-10-13	16.770	16.780	16.460	16.720	16.523	5,798,158
2025-10-10	16.740	17.090	16.730	17.010	16.810	4,508,022
2025-10-09	16.810	16.950	16.730	16.770	16.572	4,067,491
2025-09-30	17.030	17.030	16.410	16.780	16.582	3,796,688
2025-09-29	16.950	17.100	16.710	17.030	16.829	3,484,610
2025-09-26	16.860	16.960	16.770	16.890	16.691	2,077,703
2025-09-25	17.050	17.080	16.760	16.870	16.671	3,134,141
2025-09-24	16.800	17.100	16.710	17.080	16.879	3,489,806
2025-09-23	16.690	17.100	16.620	16.820	16.622	4,272,501
2025-09-22	16.740	16.860	16.370	16.810	16.612	4,553,874
2025-09-19	16.850	16.900	16.610	16.740	16.543	3,888,139
2025-09-18	17.090	17.160	16.730	16.860	16.661	4,462,297
2025-09-17	17.260	17.280	17.080	17.110	16.908	4,772,480
2025-09-16	17.460	17.460	17.170	17.260	17.057	3,547,811
2025-09-15	17.200	17.600	17.140	17.370	17.165	7,175,165
2025-09-12	17.410	17.440	17.110	17.130	16.928	4,408,500
2025-09-11	17.220	17.400	17.060	17.400	17.195	4,068,440
2025-09-10	17.470	17.970	17.220	17.220	17.017	5,091,732
2025-09-09	17.430	17.600	17.230	17.520	17.314	3,792,690
2025-09-08	17.220	17.540	17.180	17.490	17.284	4,243,404
2025-09-05	17.270	17.280	17.090	17.240	17.037	4,510,981
2025-09-04	17.000	17.290	16.980	17.260	17.057	4,963,951
2025-09-03	17.280	17.310	16.950	16.980	16.780	3,899,724
2025-09-02	17.400	17.550	17.010	17.250	17.047	6,123,136
2025-09-01	17.610	17.660	17.360	17.440	17.235	4,756,340
2025-08-29	17.680	17.790	17.500	17.550	17.343	4,322,849
2025-08-28	17.840	17.900	17.230	17.680	17.472	7,811,765
2025-08-27	18.350	18.430	17.810	17.810	17.600	8,581,428
2025-08-26	18.350	18.560	18.260	18.370	18.154	4,521,989
2025-08-25	18.250	18.560	18.120	18.160	17.946	5,403,690
2025-08-22	18.120	18.210	17.910	18.190	17.976	4,143,324
2025-08-21	18.030	18.170	17.980	18.060	17.847	3,475,817
2025-08-20	17.800	18.030	17.770	18.020	17.808	3,235,167
2025-08-19	17.920	18.050	17.740	17.810	17.600	3,883,423
2025-08-18	18.010	18.150	17.850	17.910	17.699	5,374,508
2025-08-15	17.820	18.110	17.710	18.000	17.788	4,612,687
2025-08-14	18.000	18.050	17.680	17.710	17.501	4,215,792
2025-08-13	17.570	18.110	17.570	17.880	17.669	6,588,844
2025-08-12	17.420	17.680	17.400	17.540	17.333	3,696,807
2025-08-11	17.390	17.500	17.250	17.420	17.215	3,978,868
2025-08-08	17.330	17.420	17.220	17.350	17.146	2,531,434
2025-08-07	17.260	17.570	17.170	17.380	17.175	4,566,314
2025-08-06	17.200	17.380	17.130	17.260	17.057	2,978,177
2025-08-05	17.220	17.240	17.090	17.190	16.987	2,412,987
2025-08-04	17.110	17.230	17.020	17.160	16.958	2,692,237
2025-08-01	16.880	17.100	16.830	17.070	16.869	2,347,157
2025-07-31	17.050	17.120	16.830	16.880	16.681	3,071,610
2025-07-30	17.130	17.230	17.020	17.100	16.899	2,928,268
2025-07-29	17.310	17.330	17.060	17.190	16.987	2,616,300
2025-07-28	17.430	17.520	17.250	17.310	17.106	2,385,200
2025-07-25	17.370	17.680	17.320	17.460	17.254	3,052,349

← NewerPage 5 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.