Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.520 | 4.650 | 4.460 | 4.650 | 4.520 | 6,389,500 |
| 2024-01-23 | 4.440 | 4.540 | 4.350 | 4.520 | 4.394 | 6,495,500 |
| 2024-01-22 | 4.700 | 4.730 | 4.440 | 4.460 | 4.335 | 9,507,400 |
| 2024-01-19 | 4.800 | 4.810 | 4.710 | 4.730 | 4.598 | 5,632,900 |
| 2024-01-18 | 4.880 | 4.900 | 4.680 | 4.800 | 4.666 | 11,912,335 |
| 2024-01-17 | 4.970 | 4.980 | 4.870 | 4.870 | 4.734 | 7,080,839 |
| 2024-01-16 | 4.980 | 5.000 | 4.880 | 4.950 | 4.812 | 10,563,871 |
| 2024-01-15 | 5.100 | 5.160 | 4.990 | 4.990 | 4.851 | 17,167,602 |
| 2024-01-12 | 5.420 | 5.440 | 5.140 | 5.140 | 4.996 | 23,382,817 |
| 2024-01-11 | 5.020 | 5.400 | 4.990 | 5.160 | 5.016 | 25,565,742 |
| 2024-01-10 | 4.970 | 5.060 | 4.940 | 5.040 | 4.899 | 5,703,560 |
| 2024-01-09 | 4.970 | 5.010 | 4.850 | 4.990 | 4.851 | 5,151,300 |
| 2024-01-08 | 5.010 | 5.050 | 4.930 | 4.930 | 4.792 | 4,674,600 |
| 2024-01-05 | 5.100 | 5.110 | 5.020 | 5.040 | 4.899 | 5,078,597 |
| 2024-01-04 | 5.050 | 5.100 | 5.040 | 5.090 | 4.948 | 5,530,862 |
| 2024-01-03 | 5.020 | 5.070 | 5.010 | 5.050 | 4.909 | 5,306,700 |
| 2024-01-02 | 4.940 | 5.060 | 4.930 | 5.030 | 4.889 | 6,977,100 |
| 2023-12-29 | 4.960 | 4.970 | 4.930 | 4.950 | 4.812 | 3,792,041 |
| 2023-12-28 | 4.850 | 4.970 | 4.830 | 4.940 | 4.802 | 5,497,000 |
| 2023-12-27 | 4.850 | 4.880 | 4.780 | 4.860 | 4.724 | 3,386,900 |
| 2023-12-26 | 4.850 | 4.890 | 4.830 | 4.830 | 4.695 | 3,176,715 |
| 2023-12-25 | 4.870 | 4.890 | 4.830 | 4.860 | 4.724 | 4,177,900 |
| 2023-12-22 | 4.930 | 4.950 | 4.870 | 4.890 | 4.753 | 4,859,604 |
| 2023-12-21 | 4.900 | 4.950 | 4.840 | 4.940 | 4.802 | 5,254,697 |
| 2023-12-20 | 4.960 | 5.010 | 4.910 | 4.910 | 4.773 | 3,919,465 |
| 2023-12-19 | 4.980 | 4.990 | 4.920 | 4.950 | 4.812 | 3,414,023 |
| 2023-12-18 | 5.050 | 5.060 | 4.960 | 4.990 | 4.851 | 6,063,933 |
| 2023-12-15 | 5.080 | 5.120 | 5.030 | 5.050 | 4.909 | 3,802,200 |
| 2023-12-14 | 5.070 | 5.140 | 5.050 | 5.090 | 4.948 | 4,469,222 |
| 2023-12-13 | 5.080 | 5.120 | 5.050 | 5.050 | 4.909 | 4,776,000 |
| 2023-12-12 | 5.050 | 5.090 | 4.980 | 5.070 | 4.928 | 5,831,200 |
| 2023-12-11 | 5.050 | 5.070 | 4.960 | 5.050 | 4.909 | 9,287,982 |
| 2023-12-08 | 5.180 | 5.230 | 5.070 | 5.080 | 4.938 | 7,529,059 |
| 2023-12-07 | 5.150 | 5.150 | 5.070 | 5.120 | 4.977 | 4,329,362 |
| 2023-12-06 | 5.140 | 5.180 | 5.100 | 5.130 | 4.987 | 3,948,800 |
| 2023-12-05 | 5.200 | 5.220 | 5.150 | 5.150 | 5.006 | 3,718,296 |
| 2023-12-04 | 5.250 | 5.250 | 5.180 | 5.210 | 5.064 | 3,693,100 |
| 2023-12-01 | 5.240 | 5.250 | 5.190 | 5.210 | 5.064 | 3,798,600 |
| 2023-11-30 | 5.230 | 5.260 | 5.170 | 5.220 | 5.074 | 4,054,300 |
| 2023-11-29 | 5.260 | 5.280 | 5.220 | 5.230 | 5.084 | 4,908,354 |
| 2023-11-28 | 5.230 | 5.270 | 5.180 | 5.270 | 5.123 | 3,322,000 |
| 2023-11-27 | 5.230 | 5.270 | 5.190 | 5.230 | 5.084 | 5,849,007 |
| 2023-11-24 | 5.300 | 5.300 | 5.250 | 5.270 | 5.123 | 4,377,300 |
| 2023-11-23 | 5.220 | 5.320 | 5.200 | 5.310 | 5.162 | 5,997,761 |
| 2023-11-22 | 5.240 | 5.290 | 5.210 | 5.220 | 5.074 | 4,629,861 |
| 2023-11-21 | 5.240 | 5.300 | 5.230 | 5.260 | 5.113 | 6,787,905 |
| 2023-11-20 | 5.180 | 5.240 | 5.170 | 5.240 | 5.094 | 4,646,000 |
| 2023-11-17 | 5.150 | 5.180 | 5.140 | 5.170 | 5.025 | 2,591,965 |
| 2023-11-16 | 5.210 | 5.210 | 5.150 | 5.150 | 5.006 | 3,007,400 |
| 2023-11-15 | 5.210 | 5.220 | 5.170 | 5.200 | 5.055 | 3,756,400 |
| 2023-11-14 | 5.190 | 5.210 | 5.150 | 5.180 | 5.035 | 3,854,220 |
| 2023-11-13 | 5.160 | 5.200 | 5.150 | 5.190 | 5.045 | 3,534,700 |
| 2023-11-10 | 5.160 | 5.180 | 5.110 | 5.170 | 5.025 | 3,594,621 |
| 2023-11-09 | 5.160 | 5.210 | 5.140 | 5.150 | 5.006 | 3,703,800 |
| 2023-11-08 | 5.220 | 5.230 | 5.150 | 5.170 | 5.025 | 3,762,804 |
| 2023-11-07 | 5.200 | 5.220 | 5.180 | 5.190 | 5.045 | 3,783,585 |
| 2023-11-06 | 5.190 | 5.210 | 5.140 | 5.200 | 5.055 | 5,383,500 |
| 2023-11-03 | 5.160 | 5.200 | 5.140 | 5.180 | 5.035 | 4,856,200 |
| 2023-11-02 | 5.200 | 5.220 | 5.140 | 5.140 | 4.996 | 3,677,000 |
| 2023-11-01 | 5.180 | 5.220 | 5.160 | 5.200 | 5.055 | 4,383,404 |
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.