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
2022-05-11	5.620	5.740	5.560	5.560	5.224	13,394,792
2022-05-10	5.500	5.650	5.440	5.610	5.271	11,728,638
2022-05-09	5.490	5.610	5.470	5.590	5.253	9,814,930
2022-05-06	5.510	5.520	5.370	5.460	5.130	12,553,000
2022-05-05	5.730	5.730	5.530	5.650	5.309	15,835,080
2022-04-29	5.740	5.870	5.730	5.780	5.431	10,160,213
2022-04-28	5.640	5.770	5.610	5.680	5.337	9,208,759
2022-04-27	5.250	5.770	5.230	5.700	5.356	16,765,347
2022-04-26	5.640	5.680	5.310	5.340	5.018	11,440,925
2022-04-25	6.010	6.030	5.610	5.610	5.271	13,653,936
2022-04-22	6.110	6.180	6.040	6.100	5.732	7,600,234
2022-04-21	6.430	6.430	6.080	6.110	5.741	13,028,592
2022-04-20	6.540	6.570	6.410	6.500	6.108	8,341,087
2022-04-19	6.460	6.610	6.400	6.480	6.089	6,280,500
2022-04-18	6.390	6.440	6.230	6.440	6.051	7,675,397
2022-04-15	6.540	6.620	6.400	6.440	6.051	9,373,028
2022-04-14	6.600	6.700	6.570	6.600	6.202	6,213,905
2022-04-13	6.660	6.680	6.540	6.590	6.192	7,438,947
2022-04-12	6.480	6.710	6.430	6.670	6.267	10,968,452
2022-04-11	6.810	6.830	6.410	6.460	6.070	18,071,257
2022-04-08	6.840	6.930	6.620	6.780	6.371	15,113,877
2022-04-07	7.030	7.050	6.850	6.860	6.446	11,274,123
2022-04-06	7.070	7.100	6.900	7.050	6.625	16,834,245
2022-04-01	7.240	7.270	7.090	7.110	6.681	11,752,828
2022-03-31	7.250	7.320	7.200	7.300	6.859	9,937,750
2022-03-30	7.260	7.280	7.130	7.260	6.822	13,265,441
2022-03-29	7.060	7.250	7.060	7.190	6.756	13,690,727
2022-03-28	7.010	7.130	6.880	7.070	6.643	10,984,400
2022-03-25	7.080	7.210	7.010	7.080	6.653	9,095,892
2022-03-24	7.140	7.150	7.020	7.060	6.634	9,650,937
2022-03-23	7.280	7.360	7.100	7.150	6.718	14,158,714
2022-03-22	7.400	7.400	7.240	7.310	6.869	12,265,850
2022-03-21	7.220	7.470	7.160	7.430	6.982	18,769,147
2022-03-18	7.060	7.200	7.010	7.160	6.728	11,856,775
2022-03-17	7.230	7.230	7.050	7.080	6.653	17,650,271
2022-03-16	6.990	7.130	6.680	7.090	6.662	20,656,738
2022-03-15	7.320	7.360	6.860	6.870	6.455	25,566,510
2022-03-14	7.730	7.730	7.340	7.350	6.906	21,006,201
2022-03-11	7.740	7.850	7.550	7.820	7.348	16,930,409
2022-03-10	7.880	8.050	7.730	7.860	7.386	22,589,707
2022-03-09	7.660	7.820	7.280	7.700	7.235	24,424,954
2022-03-08	7.940	7.960	7.580	7.590	7.132	24,401,724
2022-03-07	8.100	8.290	7.830	7.940	7.461	29,256,383
2022-03-04	8.170	8.440	8.040	8.140	7.649	24,526,765
2022-03-03	8.300	8.350	8.130	8.240	7.743	18,400,252
2022-03-02	8.150	8.310	8.050	8.250	7.752	25,715,836
2022-03-01	8.290	8.360	8.090	8.170	7.677	38,181,333
2022-02-28	7.960	8.450	7.930	8.420	7.912	53,046,824
2022-02-25	7.570	8.070	7.500	7.940	7.461	50,906,022
2022-02-24	7.720	7.830	7.330	7.470	7.019	33,393,699
2022-02-23	7.900	7.950	7.440	7.670	7.207	31,714,302
2022-02-22	7.810	7.890	7.600	7.830	7.357	28,940,303
2022-02-21	7.570	7.820	7.530	7.800	7.329	27,961,732
2022-02-18	7.250	7.760	7.190	7.600	7.141	32,365,628
2022-02-17	7.390	7.840	7.380	7.500	7.047	38,981,510
2022-02-16	7.470	7.530	7.310	7.390	6.944	16,276,064
2022-02-15	7.380	7.510	7.300	7.440	6.991	14,235,908
2022-02-14	7.400	7.490	7.200	7.390	6.944	21,384,034
2022-02-11	7.540	7.600	7.320	7.340	6.897	28,407,055
2022-02-10	7.760	7.920	7.500	7.560	7.104	34,154,038

← NewerPage 19 of 21 · 1,212 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.