Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.610 | 5.780 | 5.580 | 5.740 | 5.479 | 9,331,000 |
| 2023-04-28 | 5.510 | 5.610 | 5.490 | 5.600 | 5.346 | 5,565,956 |
| 2023-04-27 | 5.520 | 5.540 | 5.450 | 5.510 | 5.260 | 3,618,661 |
| 2023-04-26 | 5.400 | 5.540 | 5.370 | 5.520 | 5.269 | 5,531,913 |
| 2023-04-25 | 5.520 | 5.530 | 5.330 | 5.390 | 5.145 | 6,819,620 |
| 2023-04-24 | 5.490 | 5.540 | 5.420 | 5.510 | 5.260 | 5,586,667 |
| 2023-04-21 | 5.600 | 5.620 | 5.470 | 5.490 | 5.241 | 6,952,509 |
| 2023-04-20 | 5.630 | 5.640 | 5.530 | 5.580 | 5.326 | 4,871,815 |
| 2023-04-19 | 5.620 | 5.670 | 5.590 | 5.640 | 5.384 | 4,321,375 |
| 2023-04-18 | 5.660 | 5.670 | 5.610 | 5.620 | 5.365 | 4,355,662 |
| 2023-04-17 | 5.590 | 5.670 | 5.560 | 5.660 | 5.403 | 6,698,222 |
| 2023-04-14 | 5.610 | 5.630 | 5.540 | 5.570 | 5.317 | 6,504,911 |
| 2023-04-13 | 5.600 | 5.640 | 5.570 | 5.600 | 5.346 | 6,898,280 |
| 2023-04-12 | 5.500 | 5.620 | 5.490 | 5.600 | 5.346 | 10,402,129 |
| 2023-04-11 | 5.490 | 5.500 | 5.440 | 5.490 | 5.241 | 6,181,735 |
| 2023-04-10 | 5.530 | 5.530 | 5.470 | 5.480 | 5.231 | 6,423,426 |
| 2023-04-07 | 5.520 | 5.570 | 5.490 | 5.520 | 5.269 | 7,216,892 |
| 2023-04-06 | 5.590 | 5.600 | 5.500 | 5.510 | 5.260 | 6,502,193 |
| 2023-04-04 | 5.650 | 5.680 | 5.570 | 5.590 | 5.336 | 6,664,851 |
| 2023-04-03 | 5.630 | 5.680 | 5.590 | 5.650 | 5.393 | 6,104,900 |
| 2023-03-31 | 5.610 | 5.650 | 5.590 | 5.600 | 5.346 | 4,030,307 |
| 2023-03-30 | 5.690 | 5.690 | 5.580 | 5.600 | 5.346 | 4,991,004 |
| 2023-03-29 | 5.660 | 5.710 | 5.620 | 5.650 | 5.393 | 4,576,300 |
| 2023-03-28 | 5.710 | 5.720 | 5.640 | 5.680 | 5.422 | 4,844,700 |
| 2023-03-27 | 5.750 | 5.770 | 5.690 | 5.700 | 5.441 | 5,512,112 |
| 2023-03-24 | 5.780 | 5.790 | 5.730 | 5.760 | 5.498 | 4,361,500 |
| 2023-03-23 | 5.800 | 5.810 | 5.700 | 5.770 | 5.508 | 5,610,965 |
| 2023-03-22 | 5.790 | 5.850 | 5.740 | 5.800 | 5.536 | 6,442,992 |
| 2023-03-21 | 5.700 | 5.760 | 5.690 | 5.750 | 5.489 | 3,428,127 |
| 2023-03-20 | 5.760 | 5.790 | 5.680 | 5.680 | 5.422 | 4,768,025 |
| 2023-03-17 | 5.760 | 5.820 | 5.730 | 5.760 | 5.498 | 4,979,380 |
| 2023-03-16 | 5.790 | 5.850 | 5.720 | 5.730 | 5.470 | 5,696,519 |
| 2023-03-15 | 5.680 | 5.820 | 5.650 | 5.810 | 5.546 | 6,705,126 |
| 2023-03-14 | 5.780 | 5.790 | 5.620 | 5.640 | 5.384 | 8,966,076 |
| 2023-03-13 | 5.810 | 5.840 | 5.690 | 5.770 | 5.508 | 10,165,711 |
| 2023-03-10 | 5.980 | 6.000 | 5.810 | 5.840 | 5.575 | 9,095,500 |
| 2023-03-09 | 5.940 | 6.030 | 5.880 | 6.010 | 5.737 | 9,567,588 |
| 2023-03-08 | 5.860 | 5.910 | 5.820 | 5.900 | 5.632 | 5,563,700 |
| 2023-03-07 | 5.950 | 5.970 | 5.860 | 5.860 | 5.594 | 6,225,655 |
| 2023-03-06 | 5.980 | 6.000 | 5.930 | 5.960 | 5.689 | 4,246,178 |
| 2023-03-03 | 5.990 | 5.990 | 5.920 | 5.960 | 5.689 | 4,857,745 |
| 2023-03-02 | 5.920 | 6.030 | 5.910 | 5.970 | 5.699 | 9,700,759 |
| 2023-03-01 | 5.910 | 5.930 | 5.870 | 5.920 | 5.651 | 5,149,300 |
| 2023-02-28 | 5.830 | 5.900 | 5.810 | 5.900 | 5.632 | 4,594,002 |
| 2023-02-27 | 5.870 | 5.890 | 5.820 | 5.830 | 5.565 | 4,312,300 |
| 2023-02-24 | 5.950 | 5.950 | 5.840 | 5.900 | 5.632 | 4,616,400 |
| 2023-02-23 | 5.940 | 6.020 | 5.900 | 5.930 | 5.661 | 8,324,181 |
| 2023-02-22 | 5.860 | 5.900 | 5.850 | 5.900 | 5.632 | 4,009,702 |
| 2023-02-21 | 5.880 | 5.930 | 5.850 | 5.880 | 5.613 | 6,053,672 |
| 2023-02-20 | 5.870 | 5.880 | 5.780 | 5.870 | 5.603 | 6,827,700 |
| 2023-02-17 | 5.800 | 5.910 | 5.790 | 5.840 | 5.575 | 7,667,700 |
| 2023-02-16 | 5.930 | 5.960 | 5.740 | 5.800 | 5.536 | 9,380,880 |
| 2023-02-15 | 6.040 | 6.040 | 5.920 | 5.930 | 5.661 | 6,999,400 |
| 2023-02-14 | 6.130 | 6.130 | 5.970 | 6.000 | 5.727 | 9,293,129 |
| 2023-02-13 | 5.930 | 6.030 | 5.920 | 6.020 | 5.746 | 9,122,900 |
| 2023-02-10 | 5.900 | 5.950 | 5.850 | 5.920 | 5.651 | 6,582,944 |
| 2023-02-09 | 5.850 | 5.910 | 5.830 | 5.900 | 5.632 | 6,320,264 |
| 2023-02-08 | 5.930 | 5.960 | 5.840 | 5.860 | 5.594 | 5,109,000 |
| 2023-02-07 | 5.860 | 5.940 | 5.860 | 5.930 | 5.661 | 7,258,205 |
| 2023-02-06 | 5.820 | 5.930 | 5.800 | 5.860 | 5.594 | 4,984,866 |
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.