Fujian Nanwang Environment Protection Scien-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 18.040 | 18.230 | 17.900 | 18.220 | 17.618 | 4,357,782 |
| 2023-07-28 | 18.080 | 18.100 | 17.620 | 18.070 | 17.473 | 3,671,002 |
| 2023-07-27 | 18.450 | 18.450 | 18.000 | 18.140 | 17.540 | 5,576,186 |
| 2023-07-26 | 17.780 | 18.530 | 17.680 | 18.490 | 17.879 | 9,218,605 |
| 2023-07-25 | 17.690 | 17.830 | 17.510 | 17.790 | 17.202 | 3,904,482 |
| 2023-07-24 | 17.780 | 18.100 | 17.520 | 17.580 | 16.999 | 4,722,156 |
| 2023-07-21 | 18.040 | 18.690 | 17.930 | 18.120 | 17.521 | 5,478,580 |
| 2023-07-20 | 18.230 | 18.260 | 17.700 | 17.860 | 17.270 | 4,424,428 |
| 2023-07-19 | 18.000 | 18.490 | 17.910 | 18.350 | 17.743 | 5,349,576 |
| 2023-07-18 | 18.320 | 18.390 | 17.810 | 18.080 | 17.482 | 6,045,769 |
| 2023-07-17 | 17.550 | 19.090 | 17.420 | 18.550 | 17.937 | 12,179,362 |
| 2023-07-14 | 17.400 | 17.680 | 17.360 | 17.600 | 17.018 | 3,311,076 |
| 2023-07-13 | 17.240 | 17.500 | 17.230 | 17.450 | 16.873 | 2,914,088 |
| 2023-07-12 | 17.600 | 17.600 | 17.220 | 17.240 | 16.670 | 3,052,747 |
| 2023-07-11 | 17.640 | 17.700 | 17.400 | 17.580 | 16.999 | 2,871,591 |
| 2023-07-10 | 17.950 | 18.020 | 17.660 | 17.690 | 17.105 | 2,815,901 |
| 2023-07-07 | 18.030 | 18.080 | 17.700 | 17.850 | 17.260 | 4,774,915 |
| 2023-07-06 | 17.700 | 18.490 | 17.700 | 18.250 | 17.647 | 8,270,441 |
| 2023-07-05 | 17.710 | 17.760 | 17.510 | 17.590 | 17.009 | 3,254,605 |
| 2023-07-04 | 17.600 | 17.790 | 17.580 | 17.790 | 17.202 | 3,965,979 |
| 2023-07-03 | 17.570 | 17.770 | 17.570 | 17.670 | 17.086 | 3,443,207 |
| 2023-06-30 | 17.280 | 18.170 | 17.180 | 17.800 | 17.212 | 6,121,975 |
| 2023-06-29 | 17.030 | 17.380 | 17.030 | 17.300 | 16.728 | 3,361,643 |
| 2023-06-28 | 17.670 | 17.670 | 16.970 | 17.190 | 16.622 | 4,532,162 |
| 2023-06-27 | 17.840 | 17.840 | 17.560 | 17.670 | 17.086 | 4,024,530 |
| 2023-06-26 | 17.510 | 17.870 | 17.510 | 17.820 | 17.231 | 4,326,665 |
| 2023-06-21 | 18.500 | 18.650 | 17.610 | 17.690 | 17.105 | 7,465,318 |
| 2023-06-20 | 19.180 | 19.270 | 18.570 | 18.580 | 17.966 | 8,077,481 |
| 2023-06-19 | 19.350 | 19.520 | 19.000 | 19.100 | 18.469 | 9,134,297 |
| 2023-06-16 | 19.700 | 20.270 | 19.480 | 19.560 | 18.913 | 10,838,307 |
| 2023-06-15 | 20.260 | 20.800 | 19.710 | 19.860 | 19.203 | 14,855,002 |
| 2023-06-14 | 21.380 | 22.000 | 20.400 | 20.840 | 20.151 | 19,967,113 |
| 2023-06-13 | 20.500 | 22.770 | 20.000 | 22.100 | 21.369 | 25,065,784 |
| 2023-06-12 | 20.300 | 24.100 | 20.100 | 21.680 | 20.963 | 30,603,034 |
← NewerPage 14 of 14 · 814 trading days
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.