Wuhan Nusun Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.850	15.250	14.440	15.000	15.000	4,896,265
2022-05-06	14.180	15.360	14.010	14.880	14.880	4,726,965
2022-05-05	14.360	14.880	14.150	14.600	14.600	3,797,640
2022-04-29	12.790	14.840	12.760	14.630	14.630	7,279,524
2022-04-28	12.280	12.840	11.800	12.800	12.800	4,919,340
2022-04-27	12.110	12.380	11.100	12.260	12.260	5,985,914
2022-04-26	12.870	13.180	12.100	12.130	12.130	4,991,770
2022-04-25	13.950	14.390	12.800	12.800	12.800	5,523,766
2022-04-22	14.970	14.970	14.300	14.440	14.440	3,007,525
2022-04-21	15.700	16.230	14.800	14.920	14.920	6,991,300
2022-04-20	15.190	16.450	15.050	16.130	16.130	8,291,760
2022-04-19	15.240	15.490	14.900	15.140	15.140	2,641,655
2022-04-18	14.390	15.370	14.390	15.360	15.360	4,008,593
2022-04-15	14.920	15.150	14.470	14.520	14.520	3,738,232
2022-04-14	15.520	16.050	14.900	14.970	14.970	5,860,596
2022-04-13	15.450	16.160	14.700	15.600	15.600	7,686,463
2022-04-12	14.960	15.990	14.010	15.430	15.430	11,202,760
2022-04-11	13.500	16.280	12.190	15.050	15.050	17,219,369
2022-04-08	12.650	13.770	11.950	13.730	13.730	10,909,170
2022-04-07	13.030	13.040	12.480	12.580	12.580	2,972,258
2022-04-06	13.210	13.210	12.790	12.900	12.900	2,712,662
2022-04-01	13.230	13.540	13.120	13.200	13.200	3,167,318
2022-03-31	13.200	13.550	13.100	13.360	13.360	3,818,953
2022-03-30	13.570	13.620	13.180	13.330	13.330	3,100,675
2022-03-29	13.960	14.060	13.330	13.420	13.420	2,368,828
2022-03-28	14.310	14.310	13.500	13.820	13.820	3,646,443
2022-03-25	14.150	14.590	14.060	14.190	14.190	2,237,600
2022-03-24	14.600	14.770	14.060	14.320	14.320	2,680,419
2022-03-23	15.050	15.180	14.080	14.750	14.750	2,459,000
2022-03-22	15.230	15.510	15.010	15.060	15.060	1,708,229
2022-03-21	15.390	15.500	15.170	15.370	15.370	1,325,100
2022-03-18	15.010	15.550	14.960	15.390	15.390	1,732,690
2022-03-17	15.500	15.780	15.100	15.120	15.120	2,869,874
2022-03-16	15.000	15.480	14.600	15.440	15.440	1,999,455
2022-03-15	15.310	15.630	14.650	14.820	14.820	2,391,790
2022-03-14	15.760	15.810	15.360	15.380	15.380	1,736,475
2022-03-11	15.570	16.070	15.300	15.950	15.950	2,118,872
2022-03-10	15.830	16.430	15.770	15.800	15.800	1,750,400
2022-03-09	15.250	15.900	14.900	15.690	15.690	3,070,431
2022-03-08	16.090	16.090	15.350	15.370	15.370	2,177,215
2022-03-07	16.200	16.290	15.910	16.000	16.000	1,131,132
2022-03-04	16.800	16.840	16.000	16.150	16.150	2,033,953
2022-03-03	17.250	17.260	16.640	16.800	16.800	1,668,158
2022-03-02	17.240	17.240	17.020	17.120	17.120	1,275,800
2022-03-01	17.320	17.540	17.050	17.100	17.100	1,265,921
2022-02-28	17.610	17.700	17.070	17.260	17.260	2,060,906
2022-02-25	17.230	17.920	17.230	17.680	17.680	2,566,800
2022-02-24	17.830	18.040	16.970	17.110	17.110	3,542,562
2022-02-23	17.490	18.260	17.300	17.810	17.810	3,104,065
2022-02-22	17.340	17.650	17.080	17.490	17.490	2,587,849
2022-02-21	17.920	17.920	17.210	17.440	17.440	3,902,958
2022-02-18	17.100	17.970	16.570	17.920	17.920	4,050,028
2022-02-17	16.780	17.480	16.610	16.910	16.910	3,546,998
2022-02-16	16.750	17.120	16.300	16.820	16.820	3,926,062
2022-02-15	16.240	16.420	15.920	16.250	16.250	1,402,025
2022-02-14	16.000	16.900	15.700	16.210	16.210	2,446,100
2022-02-11	16.470	16.470	15.700	15.830	15.830	2,394,900
2022-02-10	16.680	16.980	16.280	16.410	16.410	1,861,400
2022-02-09	16.710	16.810	16.450	16.760	16.760	1,537,530
2022-02-08	16.490	17.080	16.350	16.760	16.760	2,168,582

← NewerPage 19 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.