Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.440	16.660	16.390	16.490	16.013	2,323,087
2025-04-24	16.480	16.790	16.300	16.420	15.945	3,218,123
2025-04-23	16.520	16.730	16.350	16.400	15.926	2,848,959
2025-04-22	16.650	16.780	16.460	16.480	16.003	2,558,349
2025-04-21	16.180	16.860	16.110	16.750	16.265	5,441,601
2025-04-18	16.390	16.520	16.050	16.170	15.702	3,760,129
2025-04-17	16.760	16.800	16.260	16.530	16.052	5,504,125
2025-04-16	16.970	17.040	16.570	16.720	16.236	3,755,948
2025-04-15	17.090	17.230	16.880	17.090	16.596	3,300,333
2025-04-14	17.300	17.470	17.060	17.090	16.596	3,615,745
2025-04-11	17.100	17.530	16.900	17.020	16.528	4,647,646
2025-04-10	16.700	17.330	16.530	17.140	16.644	8,517,364
2025-04-09	16.130	16.530	15.490	16.440	15.964	7,277,729
2025-04-08	16.620	16.750	16.000	16.380	15.906	8,240,102
2025-04-07	17.430	17.700	16.600	16.600	16.120	6,172,323
2025-04-03	18.180	18.530	17.930	18.440	17.907	5,748,122
2025-04-02	18.370	18.790	18.270	18.330	17.800	5,552,730
2025-04-01	18.560	18.690	18.330	18.470	17.936	5,573,245
2025-03-31	18.250	18.650	17.980	18.510	17.975	8,743,198
2025-03-28	19.000	19.500	18.300	18.530	17.994	17,970,678
2025-03-27	18.210	18.450	17.910	18.330	17.800	6,057,083
2025-03-26	18.320	18.340	17.970	18.270	17.741	6,964,886
2025-03-25	19.070	19.210	18.000	18.240	17.712	13,042,560
2025-03-24	19.010	19.610	18.800	19.180	18.625	9,843,719
2025-03-21	18.720	19.490	18.720	19.300	18.742	13,286,839
2025-03-20	19.830	19.830	18.520	18.820	18.276	18,214,037
2025-03-19	20.370	20.520	19.670	20.050	19.470	16,441,283
2025-03-18	20.100	21.230	20.050	20.440	19.849	35,503,753
2025-03-17	17.640	19.320	17.640	19.320	18.761	17,731,537
2025-03-14	17.430	17.740	17.320	17.560	17.052	4,708,653
2025-03-13	17.660	17.840	17.240	17.490	16.984	9,378,921
2025-03-12	17.010	17.500	16.860	17.240	16.741	6,678,092
2025-03-11	16.900	17.180	16.750	17.050	16.557	5,708,844
2025-03-10	16.980	17.160	16.700	17.120	16.625	8,581,083
2025-03-07	16.060	17.330	16.030	16.960	16.469	20,410,547
2025-03-06	16.230	16.240	15.930	16.050	15.586	10,733,561
2025-03-05	16.190	16.250	15.810	16.190	15.722	8,511,746
2025-03-04	16.200	16.260	15.980	16.130	15.663	6,743,705
2025-03-03	16.420	16.650	16.140	16.190	15.722	8,192,341
2025-02-28	17.150	17.280	16.320	16.380	15.906	8,181,200
2025-02-27	17.700	17.950	16.740	17.080	16.586	12,518,006
2025-02-26	17.620	18.520	17.620	17.830	17.314	27,890,372
2025-02-25	16.000	18.150	15.880	17.910	17.392	41,741,618
2025-02-24	16.100	16.500	15.800	16.500	16.023	15,006,359
2025-02-21	14.710	15.040	14.550	15.000	14.566	4,444,037
2025-02-20	14.680	14.760	14.540	14.720	14.294	2,867,830
2025-02-19	14.480	14.710	14.480	14.700	14.275	1,682,610
2025-02-18	14.750	14.750	14.480	14.530	14.110	2,715,002
2025-02-17	14.860	14.880	14.640	14.710	14.284	3,192,340
2025-02-14	14.880	14.960	14.760	14.830	14.401	1,574,615
2025-02-13	15.100	15.140	14.850	14.910	14.479	2,053,000
2025-02-12	15.130	15.180	14.910	15.100	14.663	2,092,612
2025-02-11	14.860	15.120	14.860	15.100	14.663	2,284,580
2025-02-10	14.840	14.960	14.780	14.860	14.430	2,094,400
2025-02-07	14.680	14.960	14.650	14.840	14.411	2,531,223
2025-02-06	14.650	14.760	14.570	14.710	14.284	2,057,980
2025-02-05	14.990	14.990	14.620	14.660	14.236	2,155,029
2025-01-27	14.750	15.080	14.750	14.810	14.382	2,227,200
2025-01-24	14.580	14.770	14.540	14.750	14.323	1,890,370
2025-01-23	14.790	14.930	14.580	14.580	14.158	2,114,540

← NewerPage 7 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.