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
2022-02-09	7.570	7.870	7.460	7.610	7.151	49,267,476
2022-02-08	7.180	7.610	7.130	7.580	7.123	52,311,219
2022-02-07	6.680	7.160	6.540	7.160	6.728	31,733,847
2022-01-28	6.570	6.630	6.320	6.510	6.117	13,857,819
2022-01-27	6.500	6.500	6.290	6.330	5.948	11,034,205
2022-01-26	6.310	6.560	6.310	6.460	6.070	13,045,469
2022-01-25	6.700	6.750	6.280	6.290	5.910	18,883,313
2022-01-24	6.710	6.760	6.610	6.750	6.343	14,555,863
2022-01-21	7.070	7.100	6.750	6.780	6.371	23,159,530
2022-01-20	7.530	7.530	7.070	7.080	6.653	25,465,632
2022-01-19	7.500	7.730	7.340	7.490	7.038	41,952,705
2022-01-18	7.050	7.730	6.980	7.690	7.226	52,417,578
2022-01-17	6.930	7.050	6.860	7.030	6.606	13,127,852
2022-01-14	6.960	7.060	6.870	6.910	6.493	14,001,027
2022-01-13	7.330	7.350	6.960	6.970	6.549	24,424,750
2022-01-12	7.170	7.350	7.110	7.340	6.897	22,412,247
2022-01-11	7.180	7.450	7.060	7.070	6.643	22,180,044
2022-01-10	7.200	7.320	7.090	7.140	6.709	17,967,079
2022-01-07	7.480	7.500	7.130	7.170	6.737	23,068,342
2022-01-06	7.270	7.620	6.900	7.460	7.010	31,998,583
2022-01-05	7.460	7.510	7.270	7.310	6.869	19,081,247
2022-01-04	7.310	7.530	7.280	7.440	6.991	25,181,890
2021-12-31	7.270	7.480	7.200	7.280	6.841	22,076,958
2021-12-30	7.040	7.620	6.970	7.310	6.869	40,153,310
2021-12-29	6.840	7.140	6.800	7.060	6.634	30,934,828
2021-12-28	6.920	6.980	6.810	6.870	6.455	16,382,048
2021-12-27	6.990	7.090	6.860	6.940	6.521	17,702,104
2021-12-24	7.140	7.280	6.920	6.950	6.531	23,408,032
2021-12-23	7.070	7.240	7.050	7.140	6.709	25,659,913
2021-12-22	7.340	7.360	7.140	7.160	6.728	30,918,944
2021-12-21	7.250	7.380	7.020	7.340	6.897	47,179,169
2021-12-20	7.250	7.730	7.150	7.300	6.859	82,854,181
2021-12-17	6.580	7.240	6.540	7.240	6.803	64,509,863
2021-12-16	6.300	6.590	6.290	6.580	6.183	18,927,116
2021-12-15	6.190	6.360	6.190	6.290	5.910	14,023,874
2021-12-14	6.190	6.240	6.140	6.180	5.807	8,934,931
2021-12-13	6.190	6.310	6.170	6.180	5.807	11,137,806
2021-12-10	6.280	6.350	6.190	6.190	5.816	13,973,514
2021-12-09	6.410	6.410	6.310	6.330	5.948	10,756,119
2021-12-08	6.400	6.460	6.350	6.400	6.014	8,514,098
2021-12-07	6.490	6.530	6.310	6.370	5.986	11,161,541
2021-12-06	6.650	6.720	6.430	6.450	6.061	16,190,974
2021-12-03	6.720	6.730	6.580	6.650	6.249	11,286,978
2021-12-02	6.770	6.810	6.660	6.700	6.296	13,162,546
2021-12-01	6.640	6.840	6.600	6.770	6.361	16,834,981
2021-11-30	6.630	6.740	6.550	6.650	6.249	16,495,146
2021-11-29	6.500	6.690	6.390	6.630	6.230	20,189,027
2021-11-26	6.310	6.570	6.280	6.550	6.155	19,103,615
2021-11-25	6.460	6.460	6.300	6.330	5.948	10,213,488
2021-11-24	6.380	6.460	6.270	6.450	6.061	13,695,168
2021-11-23	6.460	6.560	6.390	6.400	6.014	12,586,738
2021-11-22	6.500	6.610	6.440	6.490	6.098	10,070,506
2021-11-19	6.370	6.510	6.330	6.500	6.108	10,391,259
2021-11-18	6.530	6.570	6.390	6.400	6.014	10,777,032
2021-11-17	6.480	6.510	6.390	6.500	6.108	11,209,536
2021-11-16	6.700	6.740	6.450	6.470	6.080	16,071,474
2021-11-15	6.780	6.780	6.580	6.700	6.296	18,483,791
2021-11-12	6.620	6.780	6.480	6.700	6.296	21,989,107
2021-11-11	6.470	6.730	6.430	6.640	6.239	26,290,600
2021-11-10	6.400	6.450	6.310	6.440	6.051	16,815,132

← NewerPage 20 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.