Wuhan Nusun Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.000	17.200	16.380	16.420	16.420	1,677,100
2022-01-28	16.560	16.850	15.920	16.570	16.570	2,716,105
2022-01-27	17.290	17.400	16.160	16.240	16.240	3,393,356
2022-01-26	17.350	17.640	17.020	17.190	17.190	1,924,747
2022-01-25	17.900	18.170	17.210	17.280	17.280	1,704,300
2022-01-24	18.300	18.350	17.620	18.060	18.060	3,179,835
2022-01-21	18.010	18.450	17.750	18.330	18.330	2,548,620
2022-01-20	18.700	18.850	18.100	18.110	18.110	2,887,800
2022-01-19	19.000	19.150	18.480	18.750	18.750	2,420,441
2022-01-18	19.640	19.640	18.880	18.980	18.980	3,380,110
2022-01-17	20.180	20.200	19.310	19.660	19.660	3,184,886
2022-01-14	19.750	20.500	19.180	20.000	20.000	3,036,098
2022-01-13	20.450	20.480	19.530	19.550	19.550	2,487,025
2022-01-12	20.500	20.720	20.200	20.300	20.300	1,723,300
2022-01-11	20.980	21.450	20.300	20.500	20.500	2,604,920
2022-01-10	20.550	21.330	20.400	20.950	20.950	2,578,255
2022-01-07	20.890	21.090	20.430	20.700	20.700	2,433,410
2022-01-06	21.020	21.460	20.710	21.000	21.000	2,259,750
2022-01-05	21.140	21.340	20.330	21.260	21.260	2,755,030
2022-01-04	21.830	21.830	21.060	21.100	21.100	1,901,800
2021-12-31	21.570	21.930	21.350	21.600	21.600	2,021,300
2021-12-30	21.610	21.790	21.240	21.600	21.600	2,113,268
2021-12-29	22.470	22.550	21.510	21.610	21.610	2,478,787
2021-12-28	20.920	22.780	20.880	22.390	22.390	4,380,032
2021-12-27	21.680	21.880	20.860	21.040	21.040	1,827,980
2021-12-24	22.110	22.450	21.350	21.770	21.770	3,285,640
2021-12-23	21.580	21.990	20.970	21.820	21.820	3,827,300
2021-12-22	22.570	22.870	21.700	21.880	21.880	3,433,135
2021-12-21	23.100	23.380	21.880	22.400	22.400	4,392,440
2021-12-20	22.240	23.450	22.020	22.470	22.470	3,993,785
2021-12-17	21.990	22.580	21.700	22.400	22.400	4,495,175
2021-12-16	20.940	22.870	20.600	22.150	22.150	5,891,805
2021-12-15	20.460	21.210	20.340	20.760	20.760	2,613,325
2021-12-14	20.300	20.470	20.020	20.340	20.340	1,961,100
2021-12-13	20.630	20.990	20.200	20.300	20.300	2,449,570
2021-12-10	20.510	20.940	20.300	20.630	20.630	2,524,425
2021-12-09	20.460	21.300	20.300	20.710	20.710	3,606,760
2021-12-08	21.210	21.400	20.400	20.650	20.650	4,150,550
2021-12-07	22.250	22.600	20.980	21.180	21.180	3,029,040
2021-12-06	22.850	22.970	22.130	22.260	22.260	1,960,971
2021-12-03	22.450	23.060	22.260	22.860	22.860	1,979,062
2021-12-02	22.810	23.360	22.520	22.630	22.630	2,705,880
2021-12-01	21.860	23.170	21.860	22.790	22.790	2,478,566
2021-11-30	22.800	23.360	22.090	22.320	22.320	2,732,594
2021-11-29	22.370	23.210	22.270	22.800	22.800	2,149,440
2021-11-26	23.200	23.200	22.560	22.730	22.730	1,719,835
2021-11-25	23.400	23.820	22.580	23.000	23.000	3,680,348
2021-11-24	22.690	23.500	22.480	23.180	23.180	3,812,952
2021-11-23	22.900	23.130	22.610	22.710	22.710	2,792,316
2021-11-22	23.040	23.310	22.360	22.990	22.990	3,174,411
2021-11-19	22.550	23.780	22.550	22.910	22.910	3,694,622
2021-11-18	22.830	23.380	22.400	22.920	22.920	3,522,293
2021-11-17	23.540	24.580	22.600	22.750	22.750	5,520,365
2021-11-16	23.900	23.900	22.850	22.920	22.920	4,320,695
2021-11-15	24.060	24.490	23.700	23.900	23.900	4,484,905
2021-11-12	22.660	24.880	22.050	24.200	24.200	10,329,120
2021-11-11	20.930	23.550	20.810	22.620	22.620	6,111,951
2021-11-10	21.010	21.440	20.800	21.000	21.000	2,969,087
2021-11-09	20.220	21.660	20.200	21.160	21.160	3,750,120
2021-11-08	20.460	20.720	19.700	20.160	20.160	2,954,464

← NewerPage 20 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.