Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.880 | 5.880 | 5.760 | 5.850 | 5.584 | 6,545,585 |
| 2023-02-02 | 5.900 | 5.900 | 5.840 | 5.850 | 5.584 | 5,266,943 |
| 2023-02-01 | 5.860 | 5.890 | 5.810 | 5.880 | 5.613 | 5,800,390 |
| 2023-01-31 | 5.750 | 5.840 | 5.750 | 5.830 | 5.565 | 5,254,641 |
| 2023-01-30 | 5.800 | 5.860 | 5.760 | 5.770 | 5.508 | 7,373,066 |
| 2023-01-20 | 5.710 | 5.770 | 5.710 | 5.750 | 5.489 | 6,599,900 |
| 2023-01-19 | 5.660 | 5.700 | 5.630 | 5.690 | 5.431 | 3,657,689 |
| 2023-01-18 | 5.640 | 5.690 | 5.600 | 5.680 | 5.422 | 4,671,179 |
| 2023-01-17 | 5.600 | 5.630 | 5.570 | 5.610 | 5.355 | 3,841,114 |
| 2023-01-16 | 5.530 | 5.600 | 5.530 | 5.580 | 5.326 | 4,256,307 |
| 2023-01-13 | 5.510 | 5.540 | 5.490 | 5.530 | 5.279 | 2,592,700 |
| 2023-01-12 | 5.590 | 5.590 | 5.490 | 5.510 | 5.260 | 3,165,543 |
| 2023-01-11 | 5.550 | 5.580 | 5.520 | 5.520 | 5.269 | 4,270,223 |
| 2023-01-10 | 5.630 | 5.630 | 5.520 | 5.520 | 5.269 | 4,800,000 |
| 2023-01-09 | 5.630 | 5.650 | 5.600 | 5.610 | 5.355 | 4,561,220 |
| 2023-01-06 | 5.630 | 5.690 | 5.570 | 5.600 | 5.346 | 5,369,900 |
| 2023-01-05 | 5.620 | 5.650 | 5.570 | 5.630 | 5.374 | 4,922,200 |
| 2023-01-04 | 5.660 | 5.660 | 5.550 | 5.610 | 5.355 | 4,926,388 |
| 2023-01-03 | 5.560 | 5.620 | 5.540 | 5.610 | 5.355 | 4,568,980 |
| 2022-12-30 | 5.510 | 5.600 | 5.450 | 5.560 | 5.307 | 5,949,636 |
| 2022-12-29 | 5.550 | 5.550 | 5.450 | 5.450 | 5.202 | 3,251,057 |
| 2022-12-28 | 5.600 | 5.610 | 5.510 | 5.520 | 5.269 | 4,429,400 |
| 2022-12-27 | 5.550 | 5.650 | 5.530 | 5.590 | 5.336 | 5,445,900 |
| 2022-12-26 | 5.460 | 5.550 | 5.450 | 5.550 | 5.298 | 4,052,119 |
| 2022-12-23 | 5.430 | 5.490 | 5.380 | 5.460 | 5.212 | 4,650,400 |
| 2022-12-22 | 5.550 | 5.590 | 5.440 | 5.460 | 5.212 | 6,118,200 |
| 2022-12-21 | 5.560 | 5.680 | 5.510 | 5.550 | 5.298 | 6,074,248 |
| 2022-12-20 | 5.520 | 5.580 | 5.460 | 5.550 | 5.298 | 4,126,137 |
| 2022-12-19 | 5.650 | 5.660 | 5.470 | 5.520 | 5.269 | 5,903,268 |
| 2022-12-16 | 5.690 | 5.700 | 5.580 | 5.610 | 5.355 | 6,285,643 |
| 2022-12-15 | 5.670 | 5.730 | 5.660 | 5.720 | 5.460 | 4,177,670 |
| 2022-12-14 | 5.660 | 5.740 | 5.660 | 5.680 | 5.422 | 5,194,456 |
| 2022-12-13 | 5.720 | 5.750 | 5.670 | 5.700 | 5.441 | 5,852,451 |
| 2022-12-12 | 5.730 | 5.780 | 5.640 | 5.750 | 5.489 | 9,618,000 |
| 2022-12-09 | 5.840 | 5.890 | 5.710 | 5.730 | 5.470 | 13,527,039 |
| 2022-12-08 | 5.940 | 5.950 | 5.850 | 5.880 | 5.613 | 7,695,494 |
| 2022-12-07 | 5.950 | 5.980 | 5.910 | 5.930 | 5.661 | 8,565,600 |
| 2022-12-06 | 6.080 | 6.080 | 5.960 | 5.970 | 5.699 | 11,317,770 |
| 2022-12-05 | 6.000 | 6.100 | 5.960 | 6.090 | 5.813 | 15,540,500 |
| 2022-12-02 | 5.960 | 6.010 | 5.930 | 5.980 | 5.708 | 8,540,619 |
| 2022-12-01 | 6.150 | 6.160 | 5.970 | 5.980 | 5.708 | 18,130,170 |
| 2022-11-30 | 6.090 | 6.180 | 6.050 | 6.110 | 5.832 | 13,084,820 |
| 2022-11-29 | 6.100 | 6.150 | 6.060 | 6.090 | 5.813 | 14,251,565 |
| 2022-11-28 | 5.930 | 6.230 | 5.920 | 6.080 | 5.804 | 21,099,221 |
| 2022-11-25 | 6.010 | 6.040 | 5.930 | 5.970 | 5.699 | 8,240,732 |
| 2022-11-24 | 6.080 | 6.100 | 5.950 | 6.010 | 5.737 | 10,566,842 |
| 2022-11-23 | 6.000 | 6.080 | 5.930 | 6.070 | 5.794 | 13,583,921 |
| 2022-11-22 | 6.080 | 6.180 | 5.980 | 6.000 | 5.727 | 15,458,542 |
| 2022-11-21 | 5.930 | 6.170 | 5.900 | 6.100 | 5.823 | 20,560,040 |
| 2022-11-18 | 6.070 | 6.070 | 5.920 | 5.950 | 5.680 | 10,774,948 |
| 2022-11-17 | 6.030 | 6.100 | 5.970 | 6.050 | 5.775 | 10,435,673 |
| 2022-11-16 | 6.150 | 6.150 | 6.000 | 6.050 | 5.775 | 13,025,722 |
| 2022-11-15 | 6.050 | 6.120 | 6.000 | 6.120 | 5.842 | 13,531,083 |
| 2022-11-14 | 6.150 | 6.170 | 5.960 | 6.020 | 5.746 | 22,530,122 |
| 2022-11-11 | 6.360 | 6.410 | 6.110 | 6.120 | 5.842 | 26,613,518 |
| 2022-11-10 | 6.250 | 6.300 | 6.120 | 6.250 | 5.966 | 26,976,799 |
| 2022-11-09 | 6.170 | 6.380 | 6.050 | 6.200 | 5.918 | 39,961,203 |
| 2022-11-08 | 6.200 | 6.370 | 6.110 | 6.160 | 5.880 | 53,342,717 |
| 2022-11-07 | 5.920 | 6.390 | 5.860 | 6.390 | 6.100 | 45,778,505 |
| 2022-11-04 | 5.490 | 5.810 | 5.490 | 5.810 | 5.546 | 13,779,534 |
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.