Fujian Nanwang Environment Protection Scien-Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.310	16.480	16.150	16.270	15.964	1,337,999
2023-10-31	16.410	16.520	16.200	16.310	16.004	2,225,093
2023-10-30	15.890	16.560	15.780	16.460	16.151	3,630,607
2023-10-27	15.550	15.930	15.540	15.920	15.621	1,955,856
2023-10-26	15.690	15.690	15.300	15.690	15.395	1,624,331
2023-10-25	15.550	15.860	15.470	15.690	15.395	2,208,244
2023-10-24	15.040	15.570	15.040	15.540	15.248	1,636,918
2023-10-23	15.340	15.500	14.960	15.030	14.748	1,229,195
2023-10-20	15.340	15.650	15.260	15.340	15.052	1,266,334
2023-10-19	15.330	15.680	15.230	15.320	15.032	1,250,569
2023-10-18	15.850	15.860	15.290	15.310	15.022	1,988,600
2023-10-17	16.110	16.110	15.760	15.840	15.542	1,059,000
2023-10-16	16.210	16.240	15.880	16.000	15.699	1,484,200
2023-10-13	16.400	16.410	16.010	16.100	15.798	2,304,600
2023-10-12	16.640	16.640	16.360	16.470	16.161	1,710,009
2023-10-11	16.600	16.670	16.360	16.580	16.269	1,606,100
2023-10-10	16.680	16.890	16.410	16.560	16.249	1,817,900
2023-10-09	16.830	16.940	16.650	16.740	16.425	1,737,200
2023-09-28	16.690	16.940	16.650	16.850	16.533	1,708,777
2023-09-27	16.780	16.900	16.610	16.640	16.327	2,043,227
2023-09-26	16.950	16.980	16.580	16.780	16.465	1,580,125
2023-09-25	17.310	17.530	17.140	17.190	16.622	1,806,961
2023-09-22	16.880	17.350	16.820	17.330	16.757	2,620,961
2023-09-21	17.030	17.130	16.850	16.930	16.370	1,402,200
2023-09-20	16.960	17.180	16.960	17.030	16.467	1,265,654
2023-09-19	17.200	17.200	16.920	17.030	16.467	1,860,547
2023-09-18	16.970	17.440	16.820	17.260	16.689	2,705,400
2023-09-15	17.380	17.470	16.990	17.100	16.535	3,703,904
2023-09-14	17.830	18.400	17.140	17.310	16.738	8,069,924
2023-09-13	18.380	19.180	17.690	18.320	17.714	11,889,302
2023-09-12	17.560	17.720	17.410	17.590	17.009	1,781,420
2023-09-11	17.880	17.930	17.350	17.640	17.057	2,984,851
2023-09-08	18.000	18.240	17.650	17.830	17.241	3,227,250
2023-09-07	18.490	18.760	18.000	18.070	17.473	4,261,153
2023-09-06	18.410	19.070	18.410	18.590	17.975	4,664,823
2023-09-05	18.700	19.600	18.410	18.690	18.072	6,276,377
2023-09-04	18.430	19.130	18.430	18.870	18.246	7,145,079
2023-09-01	17.850	20.600	17.800	18.850	18.227	12,387,959
2023-08-31	18.220	18.370	17.920	18.060	17.463	4,872,481
2023-08-30	17.740	18.180	17.570	17.920	17.328	5,570,947
2023-08-29	16.600	17.860	16.530	17.680	17.096	7,218,008
2023-08-28	17.100	17.350	16.720	16.740	16.187	6,298,369
2023-08-25	17.010	17.450	16.250	16.340	15.800	5,995,283
2023-08-24	17.700	17.820	17.010	17.130	16.564	6,177,405
2023-08-23	19.200	19.290	17.770	17.770	17.183	9,534,424
2023-08-22	19.660	19.830	18.760	19.390	18.749	11,700,397
2023-08-21	19.200	20.140	19.200	20.080	19.416	13,597,044
2023-08-18	19.150	20.200	18.980	19.340	18.701	12,707,349
2023-08-17	19.500	19.590	18.790	19.280	18.643	10,805,387
2023-08-16	19.880	20.090	19.130	20.000	19.339	13,463,658
2023-08-15	19.500	21.210	19.090	20.410	19.735	21,055,367
2023-08-14	19.200	20.130	18.680	19.430	18.788	14,558,592
2023-08-11	19.130	19.920	18.660	19.620	18.971	19,530,223
2023-08-10	18.190	21.350	18.190	20.110	19.445	25,990,607
2023-08-09	18.150	18.190	17.730	17.980	17.386	5,040,320
2023-08-08	17.450	18.210	17.450	18.200	17.598	6,745,067
2023-08-07	17.570	17.640	17.250	17.490	16.912	2,717,701
2023-08-04	17.830	17.900	17.560	17.610	17.028	3,376,622
2023-08-03	17.750	17.870	17.600	17.830	17.241	1,991,018
2023-08-02	17.780	17.880	17.680	17.750	17.163	2,009,166

← NewerPage 13 of 14 · 815 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.1000 CNY
2024-06-28	0.1000 CNY
2023-09-26	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.