Wuhan Nusun Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.610	14.610	13.330	13.560	13.560	3,547,563
2022-08-01	14.990	14.990	14.530	14.720	14.720	1,334,125
2022-07-29	14.620	15.120	14.570	14.910	14.910	2,794,284
2022-07-28	14.890	14.890	14.610	14.680	14.680	1,557,100
2022-07-27	14.690	14.840	14.410	14.750	14.750	2,161,997
2022-07-26	15.140	15.240	14.500	14.510	14.510	3,283,981
2022-07-25	15.010	15.490	14.710	15.050	15.050	3,793,850
2022-07-22	14.600	15.580	14.600	15.070	15.070	4,478,492
2022-07-21	15.110	15.210	14.440	14.530	14.530	5,054,139
2022-07-20	15.220	15.580	14.930	15.170	15.170	3,899,386
2022-07-19	15.730	16.080	14.930	15.190	15.190	4,181,507
2022-07-18	15.810	16.100	15.700	15.820	15.820	1,217,500
2022-07-15	16.250	16.500	15.800	15.810	15.810	2,584,925
2022-07-14	16.360	16.600	16.250	16.340	16.340	1,107,000
2022-07-13	16.360	16.740	16.260	16.360	16.360	1,067,170
2022-07-12	16.690	16.840	16.320	16.440	16.440	925,075
2022-07-11	17.000	17.300	16.560	16.840	16.840	2,088,595
2022-07-08	17.180	17.610	17.020	17.220	17.220	1,739,648
2022-07-07	17.400	17.870	17.050	17.170	17.170	2,612,599
2022-07-06	16.160	17.570	16.010	17.500	17.500	4,767,825
2022-07-05	16.200	16.580	16.100	16.260	16.260	1,184,500
2022-07-04	16.390	16.540	16.050	16.450	16.450	2,070,000
2022-07-01	16.900	17.000	16.150	16.370	16.370	3,051,052
2022-06-30	17.600	17.800	16.940	16.950	16.950	3,187,422
2022-06-29	17.680	17.940	17.350	17.590	17.590	2,833,167
2022-06-28	17.000	18.090	16.850	17.820	17.820	3,216,829
2022-06-27	17.230	17.840	17.040	17.060	17.060	2,373,382
2022-06-24	17.140	17.950	17.140	17.360	17.360	1,970,713
2022-06-23	17.590	17.690	17.100	17.310	17.310	1,662,819
2022-06-22	17.880	18.190	17.460	17.580	17.580	1,510,800
2022-06-21	17.350	18.360	17.120	17.850	17.850	3,428,150
2022-06-20	17.500	17.590	17.120	17.350	17.350	1,488,275
2022-06-17	17.250	17.660	17.110	17.270	17.270	2,145,700
2022-06-16	17.770	17.890	17.300	17.380	17.380	2,108,700
2022-06-15	17.920	18.420	17.770	17.770	17.770	2,624,456
2022-06-14	18.010	18.190	17.600	17.900	17.900	2,371,308
2022-06-13	18.150	18.660	17.700	17.970	17.970	2,695,981
2022-06-10	17.850	18.500	17.490	18.390	18.390	3,389,984
2022-06-09	17.940	18.070	17.240	17.680	17.680	3,064,907
2022-06-08	18.530	19.000	17.100	17.750	17.750	6,302,075
2022-06-07	18.500	18.560	17.560	18.070	18.070	4,914,959
2022-06-06	17.970	18.880	17.740	18.420	18.420	8,149,100
2022-06-02	16.700	17.600	16.700	17.460	17.460	5,077,316
2022-06-01	16.030	16.970	15.870	16.770	16.770	5,004,034
2022-05-31	15.880	16.460	15.560	16.050	16.050	3,077,339
2022-05-30	15.770	16.070	15.420	15.880	15.880	3,230,775
2022-05-27	15.720	16.390	15.690	15.760	15.760	2,999,375
2022-05-26	15.810	16.210	15.580	15.710	15.710	3,492,739
2022-05-25	15.120	16.120	14.850	15.910	15.910	4,496,630
2022-05-24	15.770	15.880	14.900	15.000	15.000	5,718,125
2022-05-23	16.980	17.030	15.700	15.760	15.760	9,385,325
2022-05-20	17.280	17.380	17.000	17.070	17.070	3,303,825
2022-05-19	16.840	17.420	16.770	17.250	17.250	3,728,876
2022-05-18	17.000	17.790	16.700	17.020	17.020	4,610,250
2022-05-17	16.500	17.340	16.300	16.980	16.980	4,157,465
2022-05-16	17.080	17.250	16.550	16.570	16.570	4,946,945
2022-05-13	17.080	17.500	16.810	17.280	17.280	7,006,175
2022-05-12	14.910	17.500	14.910	17.310	17.310	12,012,090
2022-05-11	15.250	15.480	14.920	15.060	15.060	4,497,245
2022-05-10	14.770	15.550	14.620	15.170	15.170	5,198,663

← NewerPage 18 of 21 · 1,217 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.