Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.300 | 4.460 | 4.300 | 4.450 | 4.326 | 7,397,720 |
| 2024-04-26 | 4.270 | 4.340 | 4.240 | 4.330 | 4.209 | 5,502,468 |
| 2024-04-25 | 4.220 | 4.310 | 4.210 | 4.270 | 4.151 | 4,570,600 |
| 2024-04-24 | 4.260 | 4.260 | 4.200 | 4.240 | 4.121 | 4,368,700 |
| 2024-04-23 | 4.280 | 4.310 | 4.210 | 4.230 | 4.112 | 5,341,800 |
| 2024-04-22 | 4.400 | 4.470 | 4.250 | 4.270 | 4.151 | 8,097,537 |
| 2024-04-19 | 4.410 | 4.510 | 4.400 | 4.410 | 4.287 | 5,762,722 |
| 2024-04-18 | 4.470 | 4.550 | 4.420 | 4.440 | 4.316 | 8,030,756 |
| 2024-04-17 | 4.360 | 4.540 | 4.360 | 4.530 | 4.403 | 9,217,089 |
| 2024-04-16 | 4.530 | 4.560 | 4.320 | 4.320 | 4.199 | 10,580,920 |
| 2024-04-15 | 4.580 | 4.640 | 4.470 | 4.560 | 4.433 | 8,937,300 |
| 2024-04-12 | 4.660 | 4.720 | 4.610 | 4.610 | 4.481 | 6,074,420 |
| 2024-04-11 | 4.590 | 4.740 | 4.580 | 4.680 | 4.549 | 7,241,800 |
| 2024-04-10 | 4.670 | 4.690 | 4.580 | 4.630 | 4.501 | 6,012,100 |
| 2024-04-09 | 4.660 | 4.680 | 4.610 | 4.680 | 4.549 | 4,993,687 |
| 2024-04-08 | 4.640 | 4.680 | 4.590 | 4.630 | 4.501 | 6,620,227 |
| 2024-04-03 | 4.610 | 4.670 | 4.610 | 4.640 | 4.510 | 5,768,500 |
| 2024-04-02 | 4.580 | 4.630 | 4.530 | 4.630 | 4.501 | 8,240,977 |
| 2024-04-01 | 4.530 | 4.580 | 4.510 | 4.580 | 4.452 | 5,258,633 |
| 2024-03-29 | 4.410 | 4.510 | 4.400 | 4.510 | 4.384 | 3,127,400 |
| 2024-03-28 | 4.400 | 4.480 | 4.390 | 4.420 | 4.296 | 4,541,903 |
| 2024-03-27 | 4.500 | 4.530 | 4.400 | 4.400 | 4.277 | 5,437,648 |
| 2024-03-26 | 4.460 | 4.500 | 4.410 | 4.480 | 4.355 | 5,032,605 |
| 2024-03-25 | 4.500 | 4.550 | 4.450 | 4.470 | 4.345 | 5,210,367 |
| 2024-03-22 | 4.610 | 4.620 | 4.480 | 4.520 | 4.394 | 6,645,412 |
| 2024-03-21 | 4.650 | 4.650 | 4.590 | 4.620 | 4.491 | 4,256,167 |
| 2024-03-20 | 4.620 | 4.640 | 4.580 | 4.630 | 4.501 | 4,429,100 |
| 2024-03-19 | 4.640 | 4.670 | 4.610 | 4.620 | 4.491 | 5,062,200 |
| 2024-03-18 | 4.660 | 4.700 | 4.610 | 4.660 | 4.530 | 6,909,944 |
| 2024-03-15 | 4.530 | 4.650 | 4.500 | 4.650 | 4.520 | 8,674,350 |
| 2024-03-14 | 4.520 | 4.610 | 4.500 | 4.540 | 4.413 | 9,096,300 |
| 2024-03-13 | 4.520 | 4.550 | 4.460 | 4.510 | 4.384 | 7,326,300 |
| 2024-03-12 | 4.540 | 4.570 | 4.490 | 4.540 | 4.413 | 6,691,001 |
| 2024-03-11 | 4.490 | 4.540 | 4.480 | 4.540 | 4.413 | 5,457,710 |
| 2024-03-08 | 4.500 | 4.540 | 4.460 | 4.490 | 4.364 | 4,322,902 |
| 2024-03-07 | 4.520 | 4.590 | 4.490 | 4.500 | 4.374 | 4,879,900 |
| 2024-03-06 | 4.500 | 4.560 | 4.480 | 4.510 | 4.384 | 5,517,900 |
| 2024-03-05 | 4.560 | 4.570 | 4.480 | 4.500 | 4.374 | 5,191,706 |
| 2024-03-04 | 4.680 | 4.680 | 4.550 | 4.570 | 4.442 | 6,128,102 |
| 2024-03-01 | 4.630 | 4.700 | 4.610 | 4.640 | 4.510 | 6,862,074 |
| 2024-02-29 | 4.520 | 4.640 | 4.490 | 4.630 | 4.501 | 8,095,108 |
| 2024-02-28 | 4.710 | 4.790 | 4.530 | 4.530 | 4.403 | 11,342,741 |
| 2024-02-27 | 4.600 | 4.730 | 4.550 | 4.720 | 4.588 | 8,638,825 |
| 2024-02-26 | 4.550 | 4.650 | 4.530 | 4.590 | 4.462 | 9,179,525 |
| 2024-02-23 | 4.540 | 4.570 | 4.460 | 4.560 | 4.433 | 6,826,620 |
| 2024-02-22 | 4.530 | 4.580 | 4.480 | 4.520 | 4.394 | 6,372,000 |
| 2024-02-21 | 4.430 | 4.630 | 4.400 | 4.510 | 4.384 | 8,238,526 |
| 2024-02-20 | 4.540 | 4.540 | 4.440 | 4.490 | 4.364 | 6,670,530 |
| 2024-02-19 | 4.650 | 4.740 | 4.510 | 4.550 | 4.423 | 12,774,724 |
| 2024-02-08 | 4.570 | 4.710 | 4.420 | 4.640 | 4.510 | 17,101,874 |
| 2024-02-07 | 4.230 | 4.460 | 4.210 | 4.400 | 4.277 | 14,080,069 |
| 2024-02-06 | 3.900 | 4.290 | 3.840 | 4.210 | 4.092 | 11,698,840 |
| 2024-02-05 | 4.220 | 4.240 | 3.840 | 3.930 | 3.820 | 14,670,325 |
| 2024-02-02 | 4.480 | 4.530 | 4.130 | 4.250 | 4.131 | 9,343,813 |
| 2024-02-01 | 4.590 | 4.620 | 4.440 | 4.480 | 4.355 | 8,398,296 |
| 2024-01-31 | 4.730 | 4.770 | 4.570 | 4.590 | 4.462 | 6,918,047 |
| 2024-01-30 | 4.770 | 4.860 | 4.700 | 4.710 | 4.578 | 6,271,500 |
| 2024-01-29 | 4.940 | 4.940 | 4.790 | 4.820 | 4.685 | 5,458,800 |
| 2024-01-26 | 4.880 | 4.980 | 4.850 | 4.930 | 4.792 | 7,632,200 |
| 2024-01-25 | 4.620 | 4.870 | 4.620 | 4.860 | 4.724 | 9,051,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-18 | 0.1007 CNY |
| 2023-07-04 | 0.1000 CNY |
| 2022-07-26 | 0.1000 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2020-05-28 | 0.1500 CNY |
| 2019-06-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.