Nanjing Wondux Environmental Protection Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.660	9.730	9.540	9.620	9.620	703,582
2024-07-26	9.630	9.760	9.490	9.580	9.580	462,610
2024-07-25	9.370	9.660	9.240	9.540	9.540	642,581
2024-07-24	9.350	9.500	9.230	9.370	9.370	526,068
2024-07-23	9.630	9.790	9.410	9.440	9.440	644,845
2024-07-22	9.560	9.680	9.450	9.570	9.570	559,033
2024-07-19	9.460	9.610	9.250	9.530	9.530	500,793
2024-07-18	9.420	9.590	9.080	9.460	9.460	623,651
2024-07-17	9.510	9.620	9.360	9.480	9.480	398,092
2024-07-16	9.510	9.630	9.360	9.580	9.580	484,539
2024-07-15	9.820	9.820	9.430	9.500	9.500	791,772
2024-07-12	9.930	10.090	9.800	9.820	9.820	727,888
2024-07-11	9.670	9.920	9.600	9.900	9.900	758,879
2024-07-10	9.650	9.750	9.450	9.500	9.500	682,088
2024-07-09	9.770	9.970	9.440	9.750	9.750	998,662
2024-07-08	10.150	10.150	9.730	9.850	9.850	729,229
2024-07-05	9.920	9.920	9.920	9.920	9.920	0
2024-07-04	10.530	10.530	9.880	9.920	9.920	779,752
2024-07-03	10.380	10.560	10.300	10.470	10.470	638,061
2024-07-02	10.240	10.500	10.220	10.370	10.370	535,116
2024-07-01	10.500	10.550	10.050	10.290	10.290	605,124
2024-06-28	10.270	10.640	10.250	10.310	10.310	569,987
2024-06-27	10.450	10.720	10.320	10.320	10.320	776,699
2024-06-26	10.150	10.600	9.940	10.570	10.570	762,533
2024-06-25	9.800	10.290	9.700	10.150	10.150	987,322
2024-06-24	10.220	10.450	9.720	9.780	9.780	771,355
2024-06-21	10.610	10.610	10.230	10.410	10.410	714,819
2024-06-20	10.530	10.830	10.430	10.710	10.710	1,321,774
2024-06-19	10.490	10.690	10.490	10.510	10.510	547,433
2024-06-18	10.550	10.590	10.280	10.500	10.500	547,855
2024-06-17	10.620	10.670	10.310	10.360	10.360	805,802
2024-06-14	10.830	10.940	10.660	10.760	10.760	835,920
2024-06-13	10.760	11.110	10.450	10.920	10.920	1,126,352
2024-06-12	10.370	10.810	10.370	10.790	10.790	747,745
2024-06-11	10.370	10.500	10.100	10.360	10.360	733,204
2024-06-07	10.100	10.600	9.910	10.390	10.390	1,524,647
2024-06-06	10.710	10.790	9.750	9.900	9.900	1,257,268
2024-06-05	11.050	11.120	10.650	10.680	10.680	808,226
2024-06-04	11.520	11.600	10.820	11.050	11.050	1,196,362
2024-06-03	12.000	12.000	11.530	11.600	11.600	807,733
2024-05-31	11.920	12.280	11.760	11.960	11.960	603,530
2024-05-30	12.150	12.150	11.860	11.920	11.920	537,131
2024-05-29	11.760	12.390	11.760	12.130	12.130	680,400
2024-05-28	11.870	12.050	11.700	11.930	11.930	671,329
2024-05-27	12.260	12.380	11.510	11.870	11.870	866,659
2024-05-24	11.900	12.450	11.760	12.190	12.190	1,089,039
2024-05-23	12.070	12.330	11.960	12.000	12.000	1,389,896
2024-05-22	12.550	12.550	11.940	12.000	12.000	1,363,564
2024-05-21	12.490	12.690	12.200	12.590	12.590	993,791
2024-05-20	12.310	12.580	12.270	12.500	12.500	739,255
2024-05-17	12.180	12.370	12.030	12.310	12.310	607,376
2024-05-16	11.890	12.390	11.890	12.230	12.230	861,659
2024-05-15	11.830	12.060	11.690	11.890	11.890	434,743
2024-05-14	11.870	12.000	11.730	11.830	11.830	590,550
2024-05-13	11.900	11.980	11.510	11.690	11.690	939,888
2024-05-10	12.000	12.030	11.760	11.900	11.900	658,517
2024-05-09	11.660	12.060	11.580	12.000	12.000	715,455
2024-05-08	11.880	12.120	11.680	11.720	11.720	724,847
2024-05-07	11.650	12.020	11.550	12.000	12.000	1,063,969
2024-05-06	11.180	11.840	11.180	11.770	11.770	1,690,675

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.2600 CNY
2020-05-29	0.4400 CNY

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