Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.640 | 5.700 | 5.620 | 5.690 | 5.531 | 7,061,300 |
| 2023-07-28 | 5.590 | 5.670 | 5.570 | 5.650 | 5.492 | 6,115,500 |
| 2023-07-27 | 5.650 | 5.680 | 5.590 | 5.620 | 5.463 | 6,451,020 |
| 2023-07-26 | 5.600 | 5.690 | 5.570 | 5.660 | 5.502 | 8,085,799 |
| 2023-07-25 | 5.580 | 5.610 | 5.570 | 5.580 | 5.424 | 5,531,738 |
| 2023-07-24 | 5.520 | 5.560 | 5.500 | 5.550 | 5.395 | 3,545,277 |
| 2023-07-21 | 5.540 | 5.600 | 5.520 | 5.540 | 5.385 | 4,533,282 |
| 2023-07-20 | 5.610 | 5.620 | 5.540 | 5.560 | 5.405 | 6,526,100 |
| 2023-07-19 | 5.550 | 5.660 | 5.530 | 5.600 | 5.443 | 7,887,731 |
| 2023-07-18 | 5.570 | 5.570 | 5.510 | 5.540 | 5.385 | 4,558,833 |
| 2023-07-17 | 5.530 | 5.590 | 5.480 | 5.580 | 5.424 | 7,574,432 |
| 2023-07-14 | 5.520 | 5.550 | 5.490 | 5.530 | 5.375 | 5,653,906 |
| 2023-07-13 | 5.490 | 5.530 | 5.490 | 5.520 | 5.366 | 4,413,930 |
| 2023-07-12 | 5.530 | 5.540 | 5.460 | 5.490 | 5.337 | 3,883,069 |
| 2023-07-11 | 5.480 | 5.500 | 5.440 | 5.500 | 5.346 | 4,223,670 |
| 2023-07-10 | 5.490 | 5.530 | 5.440 | 5.460 | 5.307 | 4,056,740 |
| 2023-07-07 | 5.490 | 5.520 | 5.440 | 5.480 | 5.327 | 4,464,160 |
| 2023-07-06 | 5.480 | 5.500 | 5.460 | 5.500 | 5.346 | 3,921,802 |
| 2023-07-05 | 5.460 | 5.500 | 5.450 | 5.480 | 5.327 | 5,093,999 |
| 2023-07-04 | 5.470 | 5.520 | 5.450 | 5.460 | 5.307 | 5,384,416 |
| 2023-07-03 | 5.540 | 5.600 | 5.520 | 5.560 | 5.307 | 6,527,015 |
| 2023-06-30 | 5.500 | 5.540 | 5.470 | 5.510 | 5.260 | 4,554,600 |
| 2023-06-29 | 5.490 | 5.530 | 5.470 | 5.470 | 5.221 | 4,424,200 |
| 2023-06-28 | 5.480 | 5.520 | 5.430 | 5.500 | 5.250 | 7,096,600 |
| 2023-06-27 | 5.400 | 5.470 | 5.360 | 5.450 | 5.202 | 6,278,838 |
| 2023-06-26 | 5.350 | 5.410 | 5.340 | 5.380 | 5.136 | 7,000,882 |
| 2023-06-21 | 5.370 | 5.410 | 5.360 | 5.360 | 5.116 | 4,283,600 |
| 2023-06-20 | 5.420 | 5.420 | 5.370 | 5.380 | 5.136 | 5,420,543 |
| 2023-06-19 | 5.430 | 5.440 | 5.400 | 5.410 | 5.164 | 6,273,251 |
| 2023-06-16 | 5.460 | 5.500 | 5.430 | 5.440 | 5.193 | 6,582,463 |
| 2023-06-15 | 5.440 | 5.460 | 5.410 | 5.450 | 5.202 | 5,636,901 |
| 2023-06-14 | 5.470 | 5.530 | 5.400 | 5.460 | 5.212 | 5,928,989 |
| 2023-06-13 | 5.490 | 5.500 | 5.400 | 5.430 | 5.183 | 5,501,400 |
| 2023-06-12 | 5.550 | 5.550 | 5.460 | 5.480 | 5.231 | 5,401,100 |
| 2023-06-09 | 5.560 | 5.580 | 5.520 | 5.550 | 5.298 | 4,387,200 |
| 2023-06-08 | 5.540 | 5.580 | 5.500 | 5.560 | 5.307 | 4,058,360 |
| 2023-06-07 | 5.550 | 5.620 | 5.520 | 5.550 | 5.298 | 5,386,700 |
| 2023-06-06 | 5.770 | 5.770 | 5.550 | 5.550 | 5.298 | 9,313,700 |
| 2023-06-05 | 5.740 | 5.770 | 5.680 | 5.760 | 5.498 | 5,763,879 |
| 2023-06-02 | 5.760 | 5.760 | 5.700 | 5.710 | 5.451 | 5,891,538 |
| 2023-06-01 | 5.740 | 5.770 | 5.680 | 5.700 | 5.441 | 5,658,432 |
| 2023-05-31 | 5.800 | 5.800 | 5.700 | 5.730 | 5.470 | 6,816,908 |
| 2023-05-30 | 5.740 | 5.810 | 5.710 | 5.810 | 5.546 | 5,903,566 |
| 2023-05-29 | 5.730 | 5.790 | 5.700 | 5.740 | 5.479 | 5,562,029 |
| 2023-05-26 | 5.790 | 5.800 | 5.660 | 5.690 | 5.431 | 4,071,100 |
| 2023-05-25 | 5.680 | 5.760 | 5.640 | 5.740 | 5.479 | 5,435,902 |
| 2023-05-24 | 5.680 | 5.750 | 5.630 | 5.680 | 5.422 | 5,563,326 |
| 2023-05-23 | 5.750 | 5.780 | 5.680 | 5.680 | 5.422 | 4,743,000 |
| 2023-05-22 | 5.720 | 5.800 | 5.700 | 5.760 | 5.498 | 5,430,866 |
| 2023-05-19 | 5.820 | 5.820 | 5.710 | 5.720 | 5.460 | 5,686,208 |
| 2023-05-18 | 5.840 | 5.870 | 5.780 | 5.810 | 5.546 | 5,553,175 |
| 2023-05-17 | 5.800 | 5.850 | 5.750 | 5.850 | 5.584 | 6,362,360 |
| 2023-05-16 | 5.810 | 5.860 | 5.770 | 5.800 | 5.536 | 4,632,820 |
| 2023-05-15 | 5.770 | 5.820 | 5.740 | 5.800 | 5.536 | 5,856,673 |
| 2023-05-12 | 5.810 | 5.840 | 5.760 | 5.780 | 5.517 | 6,115,490 |
| 2023-05-11 | 5.790 | 5.870 | 5.780 | 5.820 | 5.556 | 7,486,000 |
| 2023-05-10 | 5.800 | 5.850 | 5.760 | 5.820 | 5.556 | 5,068,280 |
| 2023-05-09 | 5.750 | 5.880 | 5.740 | 5.790 | 5.527 | 11,550,200 |
| 2023-05-08 | 5.780 | 5.810 | 5.740 | 5.760 | 5.498 | 6,351,544 |
| 2023-05-05 | 5.750 | 5.770 | 5.660 | 5.740 | 5.479 | 5,148,976 |
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.