Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.010 | 6.120 | 5.940 | 6.090 | 5.813 | 9,584,768 |
| 2022-08-03 | 6.150 | 6.270 | 5.950 | 5.980 | 5.708 | 15,769,456 |
| 2022-08-02 | 6.340 | 6.360 | 5.990 | 6.100 | 5.823 | 19,651,988 |
| 2022-08-01 | 6.410 | 6.430 | 6.310 | 6.400 | 6.109 | 9,356,345 |
| 2022-07-29 | 6.380 | 6.440 | 6.320 | 6.410 | 6.119 | 11,984,990 |
| 2022-07-28 | 6.450 | 6.470 | 6.340 | 6.400 | 6.109 | 11,256,213 |
| 2022-07-27 | 6.330 | 6.520 | 6.300 | 6.430 | 6.138 | 11,673,152 |
| 2022-07-26 | 6.330 | 6.370 | 6.230 | 6.340 | 6.052 | 11,537,301 |
| 2022-07-25 | 6.660 | 6.690 | 6.360 | 6.400 | 6.014 | 18,006,387 |
| 2022-07-22 | 6.430 | 6.780 | 6.410 | 6.620 | 6.220 | 25,836,361 |
| 2022-07-21 | 6.420 | 6.530 | 6.380 | 6.450 | 6.061 | 14,450,258 |
| 2022-07-20 | 6.450 | 6.470 | 6.340 | 6.410 | 6.023 | 16,235,347 |
| 2022-07-19 | 6.480 | 6.670 | 6.400 | 6.440 | 6.051 | 32,131,863 |
| 2022-07-18 | 6.090 | 6.500 | 6.070 | 6.450 | 6.061 | 31,567,651 |
| 2022-07-15 | 6.040 | 6.180 | 5.980 | 6.060 | 5.694 | 19,581,782 |
| 2022-07-14 | 6.090 | 6.130 | 5.940 | 6.010 | 5.647 | 11,529,301 |
| 2022-07-13 | 5.870 | 6.050 | 5.840 | 6.040 | 5.675 | 14,403,058 |
| 2022-07-12 | 5.920 | 5.950 | 5.830 | 5.850 | 5.497 | 7,975,672 |
| 2022-07-11 | 5.910 | 6.000 | 5.860 | 5.900 | 5.544 | 9,610,471 |
| 2022-07-08 | 5.940 | 5.990 | 5.910 | 5.920 | 5.563 | 10,244,498 |
| 2022-07-07 | 5.830 | 6.000 | 5.800 | 5.940 | 5.582 | 13,249,349 |
| 2022-07-06 | 5.990 | 5.990 | 5.780 | 5.810 | 5.459 | 14,634,222 |
| 2022-07-05 | 5.960 | 6.020 | 5.890 | 6.000 | 5.638 | 13,181,320 |
| 2022-07-04 | 6.030 | 6.040 | 5.890 | 5.980 | 5.619 | 11,689,634 |
| 2022-07-01 | 5.840 | 6.050 | 5.820 | 5.990 | 5.628 | 16,989,673 |
| 2022-06-30 | 5.810 | 5.880 | 5.790 | 5.810 | 5.459 | 8,101,600 |
| 2022-06-29 | 5.900 | 5.980 | 5.790 | 5.800 | 5.450 | 11,174,643 |
| 2022-06-28 | 5.820 | 5.910 | 5.780 | 5.870 | 5.516 | 10,791,949 |
| 2022-06-27 | 5.800 | 5.850 | 5.770 | 5.800 | 5.450 | 9,064,287 |
| 2022-06-24 | 5.840 | 5.840 | 5.770 | 5.800 | 5.450 | 6,947,881 |
| 2022-06-23 | 5.660 | 5.850 | 5.630 | 5.830 | 5.478 | 11,340,015 |
| 2022-06-22 | 5.830 | 5.830 | 5.680 | 5.690 | 5.347 | 6,678,656 |
| 2022-06-21 | 5.840 | 5.880 | 5.730 | 5.790 | 5.441 | 8,205,871 |
| 2022-06-20 | 5.860 | 5.870 | 5.800 | 5.830 | 5.478 | 7,998,037 |
| 2022-06-17 | 5.850 | 5.910 | 5.780 | 5.850 | 5.497 | 9,471,408 |
| 2022-06-16 | 5.880 | 5.970 | 5.870 | 5.910 | 5.553 | 9,559,678 |
| 2022-06-15 | 5.860 | 5.950 | 5.810 | 5.860 | 5.506 | 12,316,700 |
| 2022-06-14 | 5.740 | 5.860 | 5.640 | 5.860 | 5.506 | 9,642,992 |
| 2022-06-13 | 5.760 | 5.860 | 5.700 | 5.800 | 5.450 | 8,862,523 |
| 2022-06-10 | 5.820 | 5.870 | 5.720 | 5.860 | 5.506 | 8,679,767 |
| 2022-06-09 | 5.850 | 5.850 | 5.710 | 5.770 | 5.422 | 8,000,302 |
| 2022-06-08 | 5.830 | 5.900 | 5.700 | 5.840 | 5.488 | 10,892,677 |
| 2022-06-07 | 5.980 | 6.000 | 5.770 | 5.830 | 5.478 | 18,350,002 |
| 2022-06-06 | 5.910 | 6.010 | 5.910 | 5.970 | 5.610 | 12,824,379 |
| 2022-06-02 | 5.880 | 5.940 | 5.830 | 5.900 | 5.544 | 6,533,053 |
| 2022-06-01 | 5.890 | 5.970 | 5.830 | 5.930 | 5.572 | 8,224,965 |
| 2022-05-31 | 5.840 | 5.950 | 5.800 | 5.900 | 5.544 | 8,728,501 |
| 2022-05-30 | 5.880 | 5.880 | 5.770 | 5.840 | 5.488 | 7,551,397 |
| 2022-05-27 | 5.830 | 5.960 | 5.760 | 5.830 | 5.478 | 9,380,424 |
| 2022-05-26 | 5.790 | 5.900 | 5.710 | 5.830 | 5.478 | 10,519,665 |
| 2022-05-25 | 5.600 | 5.770 | 5.590 | 5.750 | 5.403 | 8,507,401 |
| 2022-05-24 | 6.020 | 6.020 | 5.610 | 5.640 | 5.300 | 14,806,299 |
| 2022-05-23 | 5.730 | 5.930 | 5.730 | 5.920 | 5.563 | 13,453,448 |
| 2022-05-20 | 5.750 | 5.800 | 5.680 | 5.720 | 5.375 | 10,062,212 |
| 2022-05-19 | 5.550 | 5.670 | 5.520 | 5.670 | 5.328 | 7,038,229 |
| 2022-05-18 | 5.620 | 5.700 | 5.600 | 5.650 | 5.309 | 9,553,867 |
| 2022-05-17 | 5.590 | 5.620 | 5.510 | 5.610 | 5.271 | 7,396,463 |
| 2022-05-16 | 5.650 | 5.690 | 5.560 | 5.580 | 5.243 | 10,643,500 |
| 2022-05-13 | 5.740 | 5.790 | 5.580 | 5.630 | 5.290 | 11,610,513 |
| 2022-05-12 | 5.510 | 5.670 | 5.510 | 5.610 | 5.271 | 9,741,230 |
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.