Wuhan Nusun Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.780	15.750	11.820	14.010	14.010	37,531,859
2024-04-25	15.360	15.410	14.670	14.780	14.780	5,515,135
2024-04-24	14.210	15.090	14.210	14.860	14.860	7,360,600
2024-04-23	13.880	14.980	13.880	14.070	14.070	12,287,540
2024-04-22	15.510	16.030	14.920	15.210	15.210	4,956,799
2024-04-19	16.450	16.450	15.600	15.730	15.730	5,977,155
2024-04-18	16.020	16.830	15.600	16.470	16.470	6,978,230
2024-04-17	16.410	16.980	15.510	16.160	16.160	8,485,510
2024-04-16	15.550	16.600	15.270	16.170	16.170	9,773,879
2024-04-15	16.330	16.460	15.270	15.500	15.500	6,072,355
2024-04-12	16.400	16.780	16.280	16.400	16.400	3,860,350
2024-04-11	16.180	16.950	16.000	16.350	16.350	4,455,750
2024-04-10	16.580	16.950	16.110	16.320	16.320	4,688,802
2024-04-09	16.930	17.250	16.470	16.800	16.800	5,988,050
2024-04-08	17.900	18.020	16.930	16.990	16.990	7,842,700
2024-04-03	18.010	18.360	17.590	18.180	18.180	8,340,249
2024-04-02	19.010	19.180	17.800	18.110	18.110	12,200,940
2024-04-01	16.800	18.700	16.610	18.490	18.490	19,081,721
2024-03-29	16.200	17.350	14.700	16.770	16.770	29,181,609
2024-03-28	15.800	16.880	15.790	16.270	16.270	11,350,070
2024-03-27	16.690	17.280	15.700	15.900	15.900	17,129,770
2024-03-26	19.900	20.000	16.320	16.770	16.770	35,769,840
2024-03-25	22.000	22.200	19.890	19.900	19.900	10,166,170
2024-03-22	21.300	21.340	19.910	21.100	21.100	11,544,270
2024-03-21	21.180	21.500	21.000	21.310	21.310	5,489,075
2024-03-20	21.360	21.730	20.900	21.160	21.160	8,266,710
2024-03-19	21.230	22.000	20.860	21.400	21.400	9,015,805
2024-03-18	19.980	21.550	19.800	21.320	21.320	12,587,170
2024-03-15	19.240	19.620	18.680	19.560	19.560	5,010,325
2024-03-14	20.090	20.380	19.150	19.290	19.290	6,554,825
2024-03-13	18.000	20.040	18.000	19.990	19.990	11,483,150
2024-03-12	18.300	18.490	18.010	18.150	18.150	2,834,675
2024-03-11	17.960	18.110	17.600	18.080	18.080	3,614,400
2024-03-08	17.260	18.140	16.970	18.000	18.000	6,131,252
2024-03-07	17.730	17.950	17.000	17.140	17.140	4,617,215
2024-03-06	17.960	18.200	17.500	17.710	17.710	4,359,900
2024-03-05	18.220	18.600	17.820	17.890	17.890	4,212,950
2024-03-04	18.700	18.700	17.890	18.230	18.230	3,709,910
2024-03-01	18.120	18.800	17.930	18.430	18.430	5,479,502
2024-02-29	17.300	18.150	17.300	18.070	18.070	5,291,534
2024-02-28	19.000	19.050	17.300	17.420	17.420	11,655,980
2024-02-27	18.190	19.060	17.900	18.870	18.870	7,175,055
2024-02-26	18.580	18.650	18.000	18.200	18.200	7,067,175
2024-02-23	16.470	18.200	16.140	18.000	18.000	10,221,130
2024-02-22	15.720	16.550	15.630	16.220	16.220	6,191,100
2024-02-21	14.720	16.030	14.720	15.610	15.610	8,054,132
2024-02-20	15.020	15.200	14.590	15.020	15.020	4,772,500
2024-02-19	14.450	15.510	14.450	14.890	14.890	9,148,217
2024-02-08	12.870	14.490	12.500	14.200	14.200	9,488,445
2024-02-07	13.290	13.660	12.500	12.820	12.820	9,033,135
2024-02-06	13.100	14.000	11.500	13.290	13.290	16,076,470
2024-02-05	16.100	16.410	13.130	13.130	13.130	19,112,359
2024-02-02	19.100	19.480	15.440	16.410	16.410	14,974,600
2024-02-01	19.530	20.200	18.640	19.300	19.300	5,465,200
2024-01-31	19.500	20.290	19.330	19.410	19.410	4,709,775
2024-01-30	20.580	20.700	19.480	19.590	19.590	4,806,800
2024-01-29	21.880	22.120	20.370	20.480	20.480	8,296,945
2024-01-26	22.400	22.450	21.600	21.900	21.900	8,049,935
2024-01-25	20.000	22.350	19.810	22.290	22.290	16,284,210
2024-01-24	19.210	19.910	18.790	19.880	19.880	5,350,300

← NewerPage 11 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-13	0.0025 CNY
2020-05-15	0.0360 CNY
2019-06-03	0.0630 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.