Beijing SPC Environment Protection Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.490	5.810	5.490	5.810	5.546	13,779,534
2022-11-03	5.280	5.330	5.250	5.280	5.040	6,773,442
2022-11-02	5.290	5.330	5.260	5.310	5.069	8,678,645
2022-11-01	5.170	5.300	5.160	5.290	5.050	10,598,886
2022-10-31	5.410	5.430	5.080	5.190	4.954	16,872,071
2022-10-28	5.650	5.690	5.390	5.410	5.164	8,822,972
2022-10-27	5.660	5.740	5.620	5.680	5.422	7,528,315
2022-10-26	5.540	5.690	5.500	5.610	5.355	8,180,910
2022-10-25	5.560	5.590	5.430	5.520	5.269	7,974,337
2022-10-24	5.650	5.730	5.510	5.560	5.307	7,830,482
2022-10-21	5.610	5.670	5.560	5.620	5.365	6,182,552
2022-10-20	5.660	5.710	5.590	5.620	5.365	7,590,750
2022-10-19	5.710	5.750	5.650	5.680	5.422	7,481,473
2022-10-18	5.790	5.810	5.720	5.730	5.470	8,113,861
2022-10-17	5.640	5.790	5.600	5.750	5.489	9,576,159
2022-10-14	5.610	5.710	5.610	5.660	5.403	8,360,723
2022-10-13	5.580	5.670	5.470	5.640	5.384	10,345,148
2022-10-12	5.470	5.590	5.380	5.590	5.336	8,188,006
2022-10-11	5.380	5.470	5.300	5.450	5.202	7,280,358
2022-10-10	5.550	5.580	5.330	5.370	5.126	7,196,900
2022-09-30	5.550	5.620	5.510	5.540	5.288	6,272,231
2022-09-29	5.600	5.700	5.500	5.550	5.298	9,398,546
2022-09-28	5.550	5.670	5.510	5.560	5.307	9,492,849
2022-09-27	5.490	5.580	5.450	5.570	5.317	7,932,914
2022-09-26	5.590	5.640	5.400	5.450	5.202	11,996,115
2022-09-23	5.730	5.750	5.600	5.660	5.403	9,575,601
2022-09-22	5.660	5.810	5.650	5.750	5.489	10,452,981
2022-09-21	5.620	5.720	5.510	5.700	5.441	12,916,049
2022-09-20	5.650	5.730	5.570	5.610	5.355	11,920,657
2022-09-19	5.830	5.880	5.590	5.630	5.374	15,341,929
2022-09-16	5.980	6.050	5.810	5.810	5.546	18,612,080
2022-09-15	6.180	6.270	5.930	6.000	5.727	22,939,042
2022-09-14	6.230	6.370	6.050	6.090	5.813	24,606,633
2022-09-13	6.670	6.740	6.320	6.340	6.052	30,167,224
2022-09-09	6.720	7.000	6.560	6.650	6.348	58,798,979
2022-09-08	6.300	6.740	6.260	6.610	6.310	45,009,464
2022-09-07	6.200	6.370	6.130	6.300	6.014	14,669,889
2022-09-06	6.180	6.220	6.120	6.190	5.909	10,764,061
2022-09-05	5.950	6.180	5.920	6.170	5.890	15,371,362
2022-09-02	5.990	6.020	5.870	5.950	5.680	11,236,621
2022-09-01	6.100	6.130	5.980	5.990	5.718	11,309,408
2022-08-31	6.330	6.350	6.060	6.090	5.813	17,052,891
2022-08-30	6.460	6.530	6.250	6.300	6.014	16,441,662
2022-08-29	6.270	6.440	6.110	6.420	6.128	16,456,997
2022-08-26	6.230	6.420	6.200	6.350	6.061	14,748,759
2022-08-25	6.210	6.350	6.190	6.270	5.985	11,519,300
2022-08-24	6.410	6.450	6.190	6.200	5.918	13,449,280
2022-08-23	6.390	6.460	6.320	6.350	6.061	12,072,543
2022-08-22	6.240	6.400	6.210	6.390	6.100	14,656,254
2022-08-19	6.310	6.320	6.190	6.200	5.918	12,774,977
2022-08-18	6.360	6.390	6.250	6.330	6.042	10,607,626
2022-08-17	6.260	6.350	6.240	6.320	6.033	8,062,355
2022-08-16	6.160	6.290	6.140	6.240	5.956	8,441,136
2022-08-15	6.170	6.210	6.090	6.160	5.880	7,459,138
2022-08-12	6.180	6.290	6.150	6.180	5.899	8,180,634
2022-08-11	6.090	6.220	6.080	6.160	5.880	8,798,278
2022-08-10	6.010	6.100	5.920	6.090	5.813	8,059,713
2022-08-09	6.020	6.070	5.980	6.030	5.756	9,348,924
2022-08-08	6.100	6.170	6.040	6.060	5.785	7,966,450
2022-08-05	6.050	6.120	5.980	6.100	5.823	9,066,139

← NewerPage 17 of 21 · 1,219 trading daysOlder →

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.