Nanjing University Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.830	21.380	20.740	21.180	20.416	2,534,618
2026-01-20	21.100	21.150	20.810	20.880	20.126	1,782,738
2026-01-19	20.740	21.100	20.630	21.090	20.329	1,593,371
2026-01-16	20.790	20.990	20.660	20.840	20.088	1,786,303
2026-01-15	20.590	20.930	20.500	20.760	20.011	1,730,714
2026-01-14	20.570	20.910	20.110	20.630	19.885	3,237,931
2026-01-13	20.240	21.270	20.230	20.600	19.857	3,846,232
2026-01-12	20.230	20.260	20.120	20.210	19.481	1,692,192
2026-01-09	20.020	20.200	19.950	20.200	19.471	1,471,323
2026-01-08	19.830	20.060	19.750	20.020	19.297	1,136,183
2026-01-07	19.930	20.000	19.750	19.870	19.153	1,105,037
2026-01-06	19.900	20.080	19.840	19.930	19.211	1,354,304
2026-01-05	19.650	20.080	19.560	19.930	19.211	1,994,021
2025-12-31	19.700	19.970	19.500	19.720	19.008	1,452,927
2025-12-30	19.780	19.780	19.510	19.700	18.989	624,335
2025-12-29	19.710	19.840	19.630	19.800	19.085	667,900
2025-12-26	19.940	19.980	19.690	19.720	19.008	899,033
2025-12-25	20.000	20.000	19.840	19.940	19.220	697,250
2025-12-24	19.690	20.030	19.560	19.950	19.230	1,185,542
2025-12-23	19.750	19.830	19.550	19.690	18.979	973,533
2025-12-22	19.600	19.960	19.500	19.750	19.037	1,060,120
2025-12-19	19.500	19.620	19.440	19.600	18.893	733,000
2025-12-18	19.150	19.590	19.100	19.470	18.767	1,021,239
2025-12-17	19.170	19.460	19.010	19.230	18.536	902,566
2025-12-16	19.410	19.490	19.140	19.170	18.478	1,002,670
2025-12-15	19.440	19.650	19.300	19.490	18.787	896,468
2025-12-12	19.610	19.730	19.450	19.500	18.796	1,340,785
2025-12-11	19.800	19.930	19.590	19.640	18.931	1,087,022
2025-12-10	19.920	20.100	19.800	19.800	19.085	918,494
2025-12-09	20.170	20.290	19.980	20.020	19.297	853,127
2025-12-08	20.050	20.190	20.010	20.170	19.442	800,281
2025-12-05	19.720	20.110	19.610	20.040	19.317	1,009,810
2025-12-04	20.120	20.120	19.730	19.760	19.047	1,155,710
2025-12-03	20.340	20.420	19.950	20.070	19.346	1,408,315
2025-12-02	20.480	20.490	20.180	20.250	19.519	1,289,675
2025-12-01	20.550	20.750	20.170	20.490	19.750	1,661,741
2025-11-28	20.310	20.540	20.090	20.480	19.741	1,050,699
2025-11-27	20.170	20.550	20.070	20.320	19.587	1,342,624
2025-11-26	20.280	20.780	20.050	20.170	19.442	1,534,640
2025-11-25	20.390	20.500	20.140	20.290	19.558	1,199,744
2025-11-24	19.860	20.350	19.860	20.250	19.519	1,679,061
2025-11-21	20.940	21.000	19.800	19.840	19.124	2,981,697
2025-11-20	20.960	21.080	20.710	20.920	20.165	1,247,391
2025-11-19	21.220	21.330	20.750	20.900	20.146	2,026,046
2025-11-18	21.290	21.410	21.100	21.310	20.541	1,241,826
2025-11-17	21.520	21.520	21.250	21.310	20.541	1,431,295
2025-11-14	21.400	21.780	21.290	21.530	20.753	2,113,428
2025-11-13	21.260	21.480	21.020	21.400	20.628	1,716,559
2025-11-12	21.290	21.580	21.190	21.260	20.493	2,026,717
2025-11-11	21.500	21.540	21.100	21.200	20.435	2,499,640
2025-11-10	21.260	21.870	21.220	21.500	20.724	5,158,218
2025-11-07	20.980	21.380	20.890	21.190	20.425	2,776,490
2025-11-06	20.870	21.070	20.720	20.930	20.175	2,264,853
2025-11-05	20.700	20.980	20.620	20.870	20.117	2,006,354
2025-11-04	20.580	20.860	20.580	20.810	20.059	1,674,040
2025-11-03	20.570	20.780	20.320	20.620	19.876	1,049,731
2025-10-31	20.200	20.600	20.150	20.380	19.644	1,466,432
2025-10-30	20.400	20.720	20.180	20.200	19.471	1,234,199
2025-10-29	20.640	20.830	20.330	20.450	19.712	1,699,681
2025-10-28	20.590	20.840	20.510	20.730	19.982	1,200,670

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.