Wuhan Nusun Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.770	19.900	18.350	19.550	19.550	6,372,925
2024-01-22	20.050	20.050	18.360	18.580	18.580	5,992,675
2024-01-19	20.340	20.470	19.500	19.590	19.590	4,177,830
2024-01-18	20.490	20.780	18.400	20.330	20.330	11,746,590
2024-01-17	21.420	21.510	20.420	20.500	20.500	4,474,427
2024-01-16	21.700	21.800	20.930	21.500	21.500	3,225,032
2024-01-15	22.290	22.990	21.620	21.750	21.750	4,222,267
2024-01-12	21.890	22.550	21.710	22.270	22.270	6,150,725
2024-01-11	20.810	21.930	20.750	21.900	21.900	5,033,600
2024-01-10	21.260	21.460	20.600	20.750	20.750	2,969,235
2024-01-09	20.960	21.680	20.960	21.300	21.300	3,478,550
2024-01-08	21.880	22.050	20.800	20.950	20.950	5,115,545
2024-01-05	22.230	22.390	21.850	21.900	21.900	3,192,800
2024-01-04	22.580	22.980	22.200	22.210	22.210	3,438,330
2024-01-03	22.680	22.770	22.180	22.540	22.540	4,032,327
2024-01-02	22.600	22.970	21.640	22.510	22.510	7,134,100
2023-12-29	21.430	22.950	21.400	22.600	22.600	8,228,163
2023-12-28	21.450	21.830	21.210	21.590	21.590	5,811,177
2023-12-27	19.990	21.690	19.900	21.590	21.590	8,866,082
2023-12-26	20.520	20.800	19.700	19.940	19.940	8,605,694
2023-12-25	22.570	23.500	19.990	20.300	20.300	14,037,650
2023-12-22	21.350	21.730	21.230	21.350	21.350	3,961,200
2023-12-21	21.730	22.000	21.150	21.520	21.520	5,255,135
2023-12-20	21.400	22.020	21.330	21.750	21.750	5,907,125
2023-12-19	21.000	21.700	20.980	21.450	21.450	5,047,555
2023-12-18	21.330	22.010	20.900	21.040	21.040	6,191,595
2023-12-15	21.870	21.900	20.970	21.330	21.330	7,377,500
2023-12-14	21.500	22.330	21.280	21.890	21.890	8,724,095
2023-12-13	21.080	21.860	21.040	21.440	21.440	7,075,495
2023-12-12	21.120	21.860	20.900	21.100	21.100	7,952,455
2023-12-11	19.550	21.210	19.550	21.140	21.140	10,493,200
2023-12-08	19.800	19.990	19.550	19.730	19.730	4,628,175
2023-12-07	20.400	20.400	19.470	19.800	19.800	7,087,373
2023-12-06	20.200	20.400	19.890	20.080	20.080	5,223,250
2023-12-05	20.700	21.000	20.000	20.110	20.110	9,536,534
2023-12-04	21.100	21.540	20.700	20.730	20.730	9,464,815
2023-12-01	20.650	21.660	20.500	21.620	21.620	9,919,320
2023-11-30	20.970	21.110	20.410	20.660	20.660	4,526,283
2023-11-29	20.560	21.370	20.400	20.880	20.880	8,172,725
2023-11-28	20.500	20.880	20.000	20.500	20.500	10,536,300
2023-11-27	21.530	21.530	19.200	20.500	20.500	13,316,800
2023-11-24	21.000	21.910	20.880	21.620	21.620	19,136,570
2023-11-23	19.100	20.870	19.000	20.800	20.800	17,688,189
2023-11-22	19.660	19.800	19.050	19.110	19.110	13,399,900
2023-11-21	19.930	20.250	18.980	19.620	19.620	16,556,240
2023-11-20	19.400	20.180	19.250	20.040	20.040	15,590,980
2023-11-17	19.500	19.750	19.040	19.490	19.490	13,134,480
2023-11-16	19.230	19.850	18.920	19.500	19.500	16,912,230
2023-11-15	19.160	20.100	18.880	19.220	19.220	19,338,510
2023-11-14	17.910	19.570	17.860	19.130	19.130	23,223,471
2023-11-13	16.780	18.190	16.730	18.120	18.120	17,279,119
2023-11-10	16.010	17.440	16.010	16.620	16.620	13,642,240
2023-11-09	16.450	16.450	15.810	16.140	16.140	5,199,140
2023-11-08	16.200	16.480	16.020	16.370	16.370	6,074,350
2023-11-07	16.080	16.260	15.800	16.110	16.110	4,390,225
2023-11-06	15.900	16.270	15.850	16.080	16.080	4,470,485
2023-11-03	15.990	16.190	15.810	15.880	15.880	3,449,200
2023-11-02	16.450	16.450	15.750	15.900	15.900	6,130,950
2023-11-01	16.230	16.490	15.930	16.370	16.370	5,480,697
2023-10-31	15.950	16.380	15.810	16.240	16.240	8,871,400

← NewerPage 12 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.