Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.790	14.930	14.580	14.580	14.158	2,114,540
2025-01-22	14.700	14.740	14.530	14.680	14.255	1,097,000
2025-01-21	14.800	14.850	14.550	14.740	14.314	1,636,300
2025-01-20	14.720	14.870	14.710	14.770	14.343	1,769,185
2025-01-17	14.410	14.700	14.400	14.690	14.265	1,308,300
2025-01-16	14.630	14.650	14.410	14.480	14.061	1,590,931
2025-01-15	14.500	14.530	14.350	14.460	14.042	1,666,400
2025-01-14	14.110	14.600	14.080	14.500	14.081	3,666,512
2025-01-13	14.040	14.150	13.910	14.100	13.692	2,027,900
2025-01-10	14.200	14.280	14.050	14.050	13.644	1,607,100
2025-01-09	14.300	14.370	14.170	14.200	13.789	2,100,281
2025-01-08	14.730	14.740	13.330	14.350	13.935	3,835,600
2025-01-07	15.050	15.130	14.700	14.810	14.382	2,002,171
2025-01-06	14.940	15.230	14.780	15.050	14.615	2,494,360
2025-01-03	15.260	15.450	14.880	14.900	14.469	3,309,506
2025-01-02	15.440	15.660	15.130	15.250	14.809	3,935,600
2024-12-31	15.790	15.930	15.460	15.500	15.052	3,314,650
2024-12-30	15.830	15.890	15.710	15.820	15.362	2,078,376
2024-12-27	15.710	15.840	15.670	15.830	15.372	2,394,855
2024-12-26	15.610	15.840	15.610	15.720	15.265	1,798,100
2024-12-25	15.800	15.800	15.480	15.730	15.275	2,331,205
2024-12-24	15.410	15.780	15.350	15.730	15.275	2,748,651
2024-12-23	15.460	15.570	15.320	15.340	14.896	2,023,493
2024-12-20	15.450	15.530	15.390	15.470	15.022	1,452,940
2024-12-19	15.430	15.530	15.310	15.460	15.013	1,991,800
2024-12-18	15.530	15.650	15.480	15.500	15.052	1,740,600
2024-12-17	15.700	15.800	15.400	15.560	15.110	2,681,041
2024-12-16	15.630	15.940	15.620	15.730	15.275	2,066,738
2024-12-13	15.900	15.920	15.600	15.660	15.207	3,002,830
2024-12-12	15.920	15.980	15.770	15.960	15.498	2,166,637
2024-12-11	15.720	16.010	15.700	15.890	15.430	2,488,976
2024-12-10	16.060	16.180	15.730	15.820	15.362	5,652,970
2024-12-09	16.080	16.100	15.710	15.780	15.324	3,569,057
2024-12-06	15.650	16.050	15.610	15.990	15.527	6,091,698
2024-12-05	15.390	15.640	15.380	15.600	15.149	3,040,963
2024-12-04	15.640	15.680	15.340	15.430	14.984	2,799,560
2024-12-03	15.690	15.730	15.450	15.680	15.226	2,589,088
2024-12-02	15.660	15.770	15.560	15.690	15.236	3,560,476
2024-11-29	15.380	15.800	15.330	15.660	15.207	5,574,000
2024-11-28	15.100	15.550	15.080	15.410	14.964	5,544,041
2024-11-27	14.850	14.970	14.550	14.970	14.537	3,220,670
2024-11-26	15.100	15.150	14.830	14.870	14.440	2,273,400
2024-11-25	14.930	15.210	14.820	15.100	14.663	3,170,900
2024-11-22	15.610	15.720	14.930	14.960	14.527	6,260,602
2024-11-21	15.440	15.720	15.400	15.700	15.246	5,862,346
2024-11-20	15.500	15.580	15.300	15.480	15.032	3,911,041
2024-11-19	15.290	15.550	15.220	15.550	15.100	3,541,770
2024-11-18	15.180	15.460	15.160	15.200	14.760	3,616,571
2024-11-15	15.200	15.370	15.050	15.100	14.663	2,584,359
2024-11-14	15.450	15.550	15.200	15.230	14.789	3,793,912
2024-11-13	15.430	15.610	15.280	15.450	15.003	4,105,900
2024-11-12	15.450	15.750	15.350	15.480	15.032	5,776,806
2024-11-11	15.320	15.540	15.180	15.440	14.993	4,429,614
2024-11-08	15.560	15.640	15.160	15.300	14.857	3,682,353
2024-11-07	14.990	15.460	14.900	15.420	14.974	5,830,770
2024-11-06	15.170	15.210	14.940	14.990	14.556	4,814,918
2024-11-05	15.050	15.220	14.940	15.150	14.712	4,784,108
2024-11-04	14.860	15.060	14.790	15.050	14.615	2,283,542
2024-11-01	14.990	15.080	14.720	14.860	14.430	3,731,486
2024-10-31	15.060	15.140	14.920	14.990	14.556	3,806,391

← NewerPage 8 of 21 · 1,213 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.