Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.240	17.420	17.240	17.340	17.136	3,053,485
2025-07-23	17.490	17.510	17.260	17.290	17.086	3,307,098
2025-07-22	17.340	17.480	17.280	17.460	17.254	2,785,600
2025-07-21	17.280	17.440	17.220	17.400	17.195	4,163,437
2025-07-18	16.900	17.310	16.830	17.280	17.076	5,758,997
2025-07-17	17.010	17.100	16.810	16.870	16.671	4,000,735
2025-07-16	17.300	17.360	16.970	17.030	16.829	3,620,119
2025-07-15	17.280	17.410	17.130	17.160	16.958	3,060,900
2025-07-14	17.170	17.420	17.160	17.340	17.136	2,781,716
2025-07-11	17.100	17.200	16.980	17.170	16.968	3,169,394
2025-07-10	17.150	17.400	17.090	17.340	16.838	3,372,851
2025-07-09	17.290	17.500	17.090	17.200	16.702	5,284,187
2025-07-08	17.270	17.390	17.220	17.310	16.809	2,954,979
2025-07-07	17.140	17.280	17.070	17.280	16.780	2,929,461
2025-07-04	17.130	17.440	17.030	17.100	16.605	4,343,874
2025-07-03	17.100	17.150	17.000	17.090	16.596	2,113,263
2025-07-02	16.890	17.200	16.840	17.040	16.547	3,456,488
2025-07-01	16.830	16.970	16.700	16.890	16.401	3,884,624
2025-06-30	16.910	16.930	16.780	16.790	16.304	2,909,689
2025-06-27	16.780	16.940	16.780	16.790	16.304	1,714,092
2025-06-26	16.900	16.900	16.730	16.780	16.295	2,039,625
2025-06-25	16.760	16.950	16.670	16.900	16.411	2,442,292
2025-06-24	16.540	16.780	16.540	16.760	16.275	2,438,700
2025-06-23	16.400	16.570	16.360	16.530	16.052	2,559,675
2025-06-20	16.470	16.650	16.400	16.460	15.984	2,196,117
2025-06-19	16.780	16.800	16.400	16.440	15.964	3,274,094
2025-06-18	16.760	16.840	16.580	16.820	16.333	2,306,500
2025-06-17	16.700	16.930	16.660	16.760	16.275	3,419,193
2025-06-16	16.920	17.040	16.580	16.750	16.265	6,120,091
2025-06-13	17.090	17.250	16.880	16.920	16.431	7,442,111
2025-06-12	17.190	17.290	17.010	17.150	16.654	3,452,361
2025-06-11	17.300	17.400	17.110	17.170	16.673	3,996,351
2025-06-10	17.600	17.670	17.180	17.300	16.800	3,027,153
2025-06-09	17.540	17.660	17.450	17.600	17.091	4,061,158
2025-06-06	17.490	17.750	17.390	17.490	16.984	2,021,240
2025-06-05	17.970	17.970	17.470	17.490	16.984	3,373,476
2025-06-04	17.640	17.850	17.610	17.840	17.324	2,712,611
2025-06-03	17.260	17.650	17.220	17.600	17.091	4,073,923
2025-05-30	17.650	17.790	17.350	17.410	16.906	3,822,467
2025-05-29	17.530	17.810	17.340	17.660	17.149	7,533,843
2025-05-28	17.130	18.370	17.130	17.530	17.023	10,358,494
2025-05-27	16.960	17.220	16.870	17.140	16.644	2,556,100
2025-05-26	17.060	17.420	16.800	16.930	16.440	4,628,694
2025-05-23	17.330	17.330	17.050	17.140	16.644	5,771,225
2025-05-22	17.700	17.810	17.460	17.490	16.984	2,782,524
2025-05-21	17.810	17.870	17.690	17.710	17.198	2,424,501
2025-05-20	17.860	17.990	17.650	17.750	17.237	2,964,681
2025-05-19	17.620	17.840	17.510	17.770	17.256	2,475,066
2025-05-16	17.780	17.920	17.580	17.620	17.110	2,729,091
2025-05-15	17.700	17.990	17.560	17.880	17.363	3,827,940
2025-05-14	17.630	17.850	17.460	17.720	17.207	2,560,100
2025-05-13	17.940	17.950	17.470	17.640	17.130	3,783,475
2025-05-12	17.570	17.920	17.550	17.880	17.363	4,419,800
2025-05-09	17.680	17.780	17.500	17.550	17.042	2,968,000
2025-05-08	17.720	18.070	17.600	17.760	17.246	4,300,150
2025-05-07	18.160	18.200	17.460	17.690	17.178	6,629,325
2025-05-06	18.090	18.150	17.640	18.000	17.479	8,385,947
2025-04-30	16.980	17.820	16.520	17.820	17.305	7,388,028
2025-04-29	16.190	16.250	16.020	16.200	15.731	2,644,046
2025-04-28	16.520	16.520	16.130	16.190	15.722	2,422,376

← NewerPage 6 of 21 · 1,218 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.