Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.130 | 5.220 | 5.110 | 5.180 | 5.035 | 7,776,198 |
| 2023-10-30 | 5.130 | 5.160 | 5.110 | 5.130 | 4.987 | 4,489,425 |
| 2023-10-27 | 5.100 | 5.150 | 5.070 | 5.140 | 4.996 | 4,610,862 |
| 2023-10-26 | 5.060 | 5.110 | 5.030 | 5.090 | 4.948 | 4,593,800 |
| 2023-10-25 | 5.000 | 5.110 | 4.970 | 5.080 | 4.938 | 7,710,135 |
| 2023-10-24 | 4.830 | 4.960 | 4.830 | 4.960 | 4.821 | 4,898,870 |
| 2023-10-23 | 4.920 | 4.920 | 4.790 | 4.820 | 4.685 | 4,571,552 |
| 2023-10-20 | 4.910 | 4.980 | 4.900 | 4.930 | 4.792 | 3,517,200 |
| 2023-10-19 | 4.970 | 5.000 | 4.910 | 4.920 | 4.782 | 4,386,700 |
| 2023-10-18 | 5.090 | 5.100 | 4.960 | 4.960 | 4.821 | 5,634,400 |
| 2023-10-17 | 5.090 | 5.110 | 5.080 | 5.090 | 4.948 | 2,109,460 |
| 2023-10-16 | 5.130 | 5.140 | 5.060 | 5.090 | 4.948 | 4,759,657 |
| 2023-10-13 | 5.150 | 5.160 | 5.100 | 5.110 | 4.967 | 3,250,800 |
| 2023-10-12 | 5.140 | 5.180 | 5.110 | 5.160 | 5.016 | 3,585,652 |
| 2023-10-11 | 5.130 | 5.150 | 5.100 | 5.120 | 4.977 | 3,965,500 |
| 2023-10-10 | 5.170 | 5.200 | 5.110 | 5.120 | 4.977 | 4,990,269 |
| 2023-10-09 | 5.200 | 5.220 | 5.150 | 5.150 | 5.006 | 6,876,560 |
| 2023-09-28 | 5.180 | 5.250 | 5.180 | 5.220 | 5.074 | 5,956,727 |
| 2023-09-27 | 5.210 | 5.280 | 5.210 | 5.220 | 5.074 | 5,657,765 |
| 2023-09-26 | 5.270 | 5.280 | 5.220 | 5.230 | 5.084 | 5,276,797 |
| 2023-09-25 | 5.280 | 5.310 | 5.240 | 5.270 | 5.123 | 4,559,962 |
| 2023-09-22 | 5.250 | 5.290 | 5.230 | 5.280 | 5.132 | 5,978,500 |
| 2023-09-21 | 5.280 | 5.360 | 5.260 | 5.260 | 5.113 | 6,907,000 |
| 2023-09-20 | 5.280 | 5.340 | 5.240 | 5.300 | 5.152 | 7,673,700 |
| 2023-09-19 | 5.300 | 5.330 | 5.270 | 5.290 | 5.142 | 4,507,750 |
| 2023-09-18 | 5.280 | 5.310 | 5.230 | 5.300 | 5.152 | 5,290,365 |
| 2023-09-15 | 5.300 | 5.300 | 5.240 | 5.280 | 5.132 | 5,112,798 |
| 2023-09-14 | 5.320 | 5.330 | 5.270 | 5.300 | 5.152 | 4,139,028 |
| 2023-09-13 | 5.330 | 5.330 | 5.270 | 5.320 | 5.171 | 5,761,700 |
| 2023-09-12 | 5.360 | 5.370 | 5.290 | 5.320 | 5.171 | 4,688,237 |
| 2023-09-11 | 5.250 | 5.330 | 5.220 | 5.310 | 5.162 | 7,538,267 |
| 2023-09-08 | 5.240 | 5.270 | 5.210 | 5.250 | 5.103 | 5,520,100 |
| 2023-09-07 | 5.340 | 5.350 | 5.230 | 5.240 | 5.094 | 10,284,347 |
| 2023-09-06 | 5.370 | 5.380 | 5.310 | 5.340 | 5.191 | 7,807,134 |
| 2023-09-05 | 5.430 | 5.440 | 5.370 | 5.390 | 5.239 | 7,313,800 |
| 2023-09-04 | 5.390 | 5.450 | 5.360 | 5.440 | 5.288 | 10,177,957 |
| 2023-09-01 | 5.480 | 5.500 | 5.380 | 5.390 | 5.239 | 11,213,203 |
| 2023-08-31 | 5.620 | 5.660 | 5.470 | 5.480 | 5.327 | 10,648,144 |
| 2023-08-30 | 5.710 | 5.760 | 5.640 | 5.650 | 5.492 | 11,153,640 |
| 2023-08-29 | 5.720 | 5.760 | 5.650 | 5.750 | 5.589 | 14,049,126 |
| 2023-08-28 | 5.800 | 5.910 | 5.660 | 5.690 | 5.531 | 17,957,601 |
| 2023-08-25 | 5.560 | 5.790 | 5.520 | 5.670 | 5.511 | 15,969,985 |
| 2023-08-24 | 5.610 | 5.640 | 5.520 | 5.590 | 5.434 | 9,521,900 |
| 2023-08-23 | 5.610 | 5.700 | 5.540 | 5.650 | 5.492 | 11,098,059 |
| 2023-08-22 | 5.670 | 5.700 | 5.490 | 5.580 | 5.424 | 9,471,100 |
| 2023-08-21 | 5.620 | 5.730 | 5.590 | 5.670 | 5.511 | 10,402,900 |
| 2023-08-18 | 5.530 | 5.670 | 5.520 | 5.610 | 5.453 | 11,509,750 |
| 2023-08-17 | 5.440 | 5.570 | 5.390 | 5.560 | 5.405 | 7,300,500 |
| 2023-08-16 | 5.480 | 5.490 | 5.420 | 5.450 | 5.298 | 3,564,800 |
| 2023-08-15 | 5.480 | 5.530 | 5.420 | 5.490 | 5.337 | 3,755,524 |
| 2023-08-14 | 5.420 | 5.500 | 5.390 | 5.480 | 5.327 | 5,446,558 |
| 2023-08-11 | 5.580 | 5.590 | 5.440 | 5.460 | 5.307 | 8,074,197 |
| 2023-08-10 | 5.550 | 5.580 | 5.540 | 5.540 | 5.385 | 3,498,600 |
| 2023-08-09 | 5.570 | 5.590 | 5.520 | 5.530 | 5.375 | 3,980,537 |
| 2023-08-08 | 5.640 | 5.640 | 5.560 | 5.580 | 5.424 | 4,962,432 |
| 2023-08-07 | 5.640 | 5.660 | 5.590 | 5.620 | 5.463 | 5,580,300 |
| 2023-08-04 | 5.720 | 5.770 | 5.640 | 5.660 | 5.502 | 8,273,500 |
| 2023-08-03 | 5.690 | 5.720 | 5.660 | 5.710 | 5.550 | 4,816,480 |
| 2023-08-02 | 5.680 | 5.740 | 5.670 | 5.700 | 5.541 | 5,061,100 |
| 2023-08-01 | 5.710 | 5.730 | 5.670 | 5.700 | 5.541 | 5,775,408 |
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.