Nanjing University Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.990 | 21.170 | 20.640 | 20.910 | 18.637 | 1,076,541 |
| 2024-04-29 | 20.200 | 20.830 | 20.100 | 20.770 | 18.512 | 1,527,371 |
| 2024-04-26 | 20.170 | 20.170 | 19.810 | 20.060 | 17.879 | 1,033,336 |
| 2024-04-25 | 19.500 | 20.200 | 19.390 | 20.120 | 17.933 | 1,488,989 |
| 2024-04-24 | 18.860 | 19.590 | 18.850 | 19.590 | 17.461 | 956,923 |
| 2024-04-23 | 18.700 | 19.130 | 18.700 | 18.970 | 16.908 | 721,310 |
| 2024-04-22 | 18.990 | 19.230 | 18.610 | 18.680 | 16.649 | 871,553 |
| 2024-04-19 | 18.720 | 18.940 | 18.510 | 18.730 | 16.694 | 633,350 |
| 2024-04-18 | 19.080 | 19.220 | 18.700 | 18.730 | 16.694 | 1,099,032 |
| 2024-04-17 | 17.860 | 19.180 | 17.860 | 19.180 | 17.095 | 1,462,578 |
| 2024-04-16 | 19.110 | 19.310 | 17.680 | 17.700 | 15.776 | 2,097,396 |
| 2024-04-15 | 19.830 | 20.030 | 18.600 | 19.330 | 17.229 | 1,779,414 |
| 2024-04-12 | 20.000 | 20.200 | 19.640 | 19.640 | 17.505 | 932,500 |
| 2024-04-11 | 19.700 | 20.450 | 19.560 | 20.080 | 17.897 | 1,009,726 |
| 2024-04-10 | 19.910 | 20.120 | 19.540 | 19.700 | 17.559 | 848,200 |
| 2024-04-09 | 19.750 | 20.190 | 19.750 | 20.060 | 17.879 | 1,046,852 |
| 2024-04-08 | 20.400 | 20.700 | 19.800 | 19.810 | 17.657 | 1,488,185 |
| 2024-04-03 | 20.100 | 20.750 | 19.830 | 20.630 | 18.387 | 1,473,703 |
| 2024-04-02 | 19.760 | 20.270 | 19.760 | 20.190 | 17.995 | 1,563,826 |
| 2024-04-01 | 19.850 | 19.990 | 19.430 | 19.820 | 17.666 | 1,783,075 |
| 2024-03-29 | 19.450 | 19.900 | 19.350 | 19.590 | 17.461 | 2,200,642 |
| 2024-03-28 | 18.680 | 19.440 | 18.550 | 19.350 | 17.247 | 1,076,100 |
| 2024-03-27 | 19.200 | 19.280 | 18.670 | 18.670 | 16.641 | 894,129 |
| 2024-03-26 | 18.700 | 19.400 | 18.700 | 19.200 | 17.113 | 1,349,410 |
| 2024-03-25 | 19.110 | 19.320 | 18.770 | 18.820 | 16.774 | 1,099,169 |
| 2024-03-22 | 19.530 | 19.640 | 19.100 | 19.270 | 17.175 | 1,022,621 |
| 2024-03-21 | 19.800 | 19.800 | 19.280 | 19.530 | 17.407 | 1,256,541 |
| 2024-03-20 | 19.550 | 19.700 | 19.380 | 19.690 | 17.550 | 1,197,640 |
| 2024-03-19 | 19.670 | 19.770 | 19.350 | 19.390 | 17.282 | 1,066,093 |
| 2024-03-18 | 19.300 | 19.720 | 19.300 | 19.650 | 17.514 | 1,553,945 |
| 2024-03-15 | 18.750 | 19.250 | 18.600 | 19.230 | 17.140 | 1,229,452 |
| 2024-03-14 | 18.870 | 19.250 | 18.660 | 18.940 | 16.881 | 1,135,937 |
| 2024-03-13 | 18.770 | 19.040 | 18.580 | 19.030 | 16.961 | 1,078,911 |
| 2024-03-12 | 18.820 | 18.950 | 18.420 | 18.740 | 16.703 | 1,087,182 |
| 2024-03-11 | 18.480 | 18.850 | 18.350 | 18.830 | 16.783 | 1,151,621 |
| 2024-03-08 | 18.010 | 18.560 | 18.010 | 18.550 | 16.534 | 1,497,701 |
| 2024-03-07 | 18.310 | 18.590 | 18.060 | 18.060 | 16.097 | 1,388,671 |
| 2024-03-06 | 18.390 | 18.780 | 18.150 | 18.430 | 16.427 | 1,813,470 |
| 2024-03-05 | 18.190 | 18.460 | 17.850 | 17.940 | 15.990 | 1,113,820 |
| 2024-03-04 | 18.150 | 18.290 | 17.700 | 18.180 | 16.204 | 1,017,741 |
| 2024-03-01 | 17.900 | 18.220 | 17.600 | 18.200 | 16.222 | 1,357,128 |
| 2024-02-29 | 17.170 | 17.760 | 17.010 | 17.690 | 15.767 | 1,822,581 |
| 2024-02-28 | 18.610 | 19.260 | 17.100 | 17.170 | 15.304 | 2,455,392 |
| 2024-02-27 | 18.120 | 18.690 | 17.950 | 18.600 | 16.578 | 1,435,539 |
| 2024-02-26 | 17.950 | 18.590 | 17.540 | 18.210 | 16.231 | 1,925,259 |
| 2024-02-23 | 17.420 | 17.920 | 17.390 | 17.820 | 15.883 | 1,571,423 |
| 2024-02-22 | 16.930 | 17.560 | 16.930 | 17.450 | 15.553 | 1,659,863 |
| 2024-02-21 | 16.880 | 17.550 | 16.420 | 17.100 | 15.241 | 2,284,108 |
| 2024-02-20 | 16.370 | 16.660 | 16.000 | 16.600 | 14.796 | 1,492,290 |
| 2024-02-19 | 16.200 | 16.620 | 15.850 | 16.510 | 14.715 | 3,266,213 |
| 2024-02-08 | 14.600 | 16.070 | 14.040 | 15.810 | 14.091 | 3,537,803 |
| 2024-02-07 | 16.410 | 16.950 | 14.210 | 14.510 | 12.933 | 3,346,291 |
| 2024-02-06 | 14.250 | 15.200 | 13.400 | 14.750 | 13.147 | 2,814,391 |
| 2024-02-05 | 16.000 | 16.140 | 14.050 | 14.670 | 13.075 | 2,241,686 |
| 2024-02-02 | 17.460 | 17.710 | 15.730 | 16.210 | 14.448 | 1,666,420 |
| 2024-02-01 | 17.700 | 17.970 | 16.980 | 17.370 | 15.482 | 1,388,696 |
| 2024-01-31 | 18.890 | 19.130 | 17.710 | 17.810 | 15.874 | 1,465,966 |
| 2024-01-30 | 19.230 | 19.640 | 18.890 | 18.960 | 16.899 | 910,389 |
| 2024-01-29 | 20.170 | 20.290 | 19.460 | 19.460 | 17.345 | 888,884 |
| 2024-01-26 | 20.450 | 20.790 | 20.000 | 20.180 | 17.986 | 963,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.8500 CNY |
| 2025-05-09 | 0.8500 CNY |
| 2024-05-21 | 0.8000 CNY |
| 2023-05-30 | 0.6000 CNY |
| 2022-06-14 | 1.3600 CNY |
| 2021-05-27 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.