Wangneng Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.140	15.320	14.910	15.060	14.624	3,177,104
2024-10-29	15.700	15.750	15.250	15.310	14.867	4,207,445
2024-10-28	15.450	15.730	15.300	15.700	15.246	3,390,350
2024-10-25	15.180	15.460	15.100	15.450	15.003	2,877,873
2024-10-24	15.050	15.150	14.920	15.120	14.683	2,251,160
2024-10-23	14.990	15.110	14.950	15.070	14.634	3,022,122
2024-10-22	14.900	15.020	14.800	14.990	14.556	2,938,100
2024-10-21	14.950	15.080	14.740	14.910	14.479	3,527,000
2024-10-18	14.580	15.080	14.570	14.940	14.508	4,532,597
2024-10-17	14.920	15.000	14.650	14.670	14.246	3,014,557
2024-10-16	14.660	15.030	14.650	14.900	14.469	2,291,641
2024-10-15	15.200	15.200	14.760	14.760	14.333	4,093,162
2024-10-14	15.340	15.480	15.120	15.280	14.838	5,938,061
2024-10-11	15.050	15.080	14.560	14.660	14.236	4,527,846
2024-10-10	15.050	15.430	14.960	15.050	14.420	4,145,392
2024-10-09	16.100	16.100	14.880	15.020	14.392	6,333,090
2024-10-08	17.380	17.380	15.600	16.230	15.551	8,932,653
2024-09-30	15.130	15.910	14.850	15.800	15.139	8,519,033
2024-09-27	14.500	14.780	14.300	14.690	14.075	4,658,968
2024-09-26	13.940	14.320	13.860	14.300	13.702	2,839,790
2024-09-25	13.850	14.050	13.810	13.940	13.357	2,624,997
2024-09-24	13.300	13.710	13.280	13.710	13.136	2,553,000
2024-09-23	13.140	13.220	13.080	13.150	12.600	1,030,800
2024-09-20	13.390	13.390	13.070	13.160	12.609	1,336,300
2024-09-19	13.170	13.390	13.110	13.390	12.830	1,937,200
2024-09-18	13.300	13.340	13.030	13.170	12.619	1,184,800
2024-09-13	13.480	13.480	13.290	13.320	12.763	916,500
2024-09-12	13.350	13.470	13.310	13.350	12.791	1,155,628
2024-09-11	13.320	13.470	13.270	13.350	12.791	1,213,700
2024-09-10	13.440	13.570	13.180	13.400	12.839	1,643,000
2024-09-09	13.480	13.600	13.350	13.440	12.878	1,526,738
2024-09-06	13.620	13.650	13.450	13.480	12.916	1,694,500
2024-09-05	13.610	13.730	13.530	13.620	13.050	1,288,300
2024-09-04	13.500	13.720	13.450	13.600	13.031	1,394,978
2024-09-03	13.560	13.740	13.480	13.590	13.021	1,698,000
2024-09-02	13.430	13.810	13.400	13.560	12.993	2,956,430
2024-08-30	13.250	13.620	13.250	13.450	12.887	2,984,700
2024-08-29	13.300	13.340	13.180	13.280	12.724	1,670,800
2024-08-28	13.260	13.450	13.250	13.290	12.734	1,156,979
2024-08-27	13.270	13.400	13.190	13.330	12.772	1,689,800
2024-08-26	13.150	13.350	13.100	13.300	12.744	1,452,100
2024-08-23	13.150	13.290	13.060	13.150	12.600	1,364,172
2024-08-22	13.330	13.440	13.180	13.220	12.667	1,163,100
2024-08-21	13.400	13.440	13.270	13.330	12.772	1,051,800
2024-08-20	13.570	13.660	13.260	13.400	12.839	2,414,500
2024-08-19	13.650	13.750	13.550	13.600	13.031	2,516,189
2024-08-16	13.680	13.800	13.660	13.680	13.108	2,055,300
2024-08-15	13.710	13.870	13.640	13.700	13.127	2,453,370
2024-08-14	13.820	13.930	13.750	13.790	13.213	2,589,300
2024-08-13	13.630	14.000	13.510	13.890	13.309	3,711,937
2024-08-12	13.350	13.860	13.320	13.790	13.213	5,249,200
2024-08-09	13.310	13.490	13.240	13.240	12.686	1,701,400
2024-08-08	13.120	13.420	13.100	13.310	12.753	2,736,910
2024-08-07	13.200	13.260	13.070	13.170	12.619	1,694,100
2024-08-06	13.000	13.220	12.970	13.190	12.638	3,097,460
2024-08-05	13.050	13.270	12.950	12.950	12.408	2,608,373
2024-08-02	13.100	13.290	13.020	13.110	12.561	1,755,700
2024-08-01	13.010	13.340	13.000	13.180	12.629	3,224,072
2024-07-31	12.950	13.080	12.740	13.040	12.494	3,069,619
2024-07-30	12.870	12.930	12.650	12.810	12.274	2,091,982

← NewerPage 9 of 21 · 1,219 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.