Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.620 | 6.700 | 6.320 | 6.400 | 6.014 | 34,050,683 |
| 2021-11-08 | 6.230 | 6.730 | 6.230 | 6.600 | 6.202 | 41,736,058 |
| 2021-11-05 | 6.180 | 6.180 | 6.070 | 6.120 | 5.751 | 10,763,000 |
| 2021-11-04 | 6.010 | 6.180 | 5.900 | 6.170 | 5.798 | 10,524,905 |
| 2021-11-03 | 6.130 | 6.200 | 5.980 | 6.000 | 5.638 | 10,499,728 |
| 2021-11-02 | 6.240 | 6.290 | 6.060 | 6.110 | 5.741 | 14,297,459 |
| 2021-11-01 | 5.960 | 6.310 | 5.940 | 6.260 | 5.882 | 16,666,598 |
| 2021-10-29 | 5.800 | 6.000 | 5.740 | 6.000 | 5.638 | 14,392,095 |
| 2021-10-28 | 6.130 | 6.130 | 5.810 | 5.820 | 5.469 | 14,932,255 |
| 2021-10-27 | 6.070 | 6.190 | 6.010 | 6.160 | 5.788 | 9,506,436 |
| 2021-10-26 | 6.180 | 6.200 | 6.050 | 6.070 | 5.704 | 8,559,194 |
| 2021-10-25 | 6.050 | 6.180 | 6.000 | 6.160 | 5.788 | 8,392,929 |
| 2021-10-22 | 6.160 | 6.160 | 5.990 | 6.010 | 5.647 | 9,824,266 |
| 2021-10-21 | 6.130 | 6.190 | 6.060 | 6.180 | 5.807 | 8,608,344 |
| 2021-10-20 | 6.060 | 6.200 | 6.000 | 6.140 | 5.769 | 8,573,044 |
| 2021-10-19 | 6.120 | 6.180 | 6.050 | 6.110 | 5.741 | 8,619,491 |
| 2021-10-18 | 5.800 | 6.200 | 5.790 | 6.120 | 5.751 | 17,526,115 |
| 2021-10-15 | 5.930 | 5.950 | 5.780 | 5.800 | 5.450 | 9,454,894 |
| 2021-10-14 | 5.790 | 5.880 | 5.700 | 5.820 | 5.469 | 8,692,894 |
← NewerPage 21 of 21 · 1,219 trading days
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.