Beijing Sanju Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.260	2.390	2.250	2.390	2.390	37,324,580
2024-04-26	2.200	2.260	2.170	2.250	2.250	27,268,651
2024-04-25	2.150	2.280	2.150	2.220	2.220	29,248,285
2024-04-24	2.170	2.210	2.150	2.180	2.180	19,551,400
2024-04-23	2.170	2.200	2.150	2.170	2.170	18,810,614
2024-04-22	2.180	2.210	2.120	2.150	2.150	23,299,005
2024-04-19	2.180	2.270	2.130	2.220	2.220	23,281,080
2024-04-18	2.290	2.300	2.180	2.190	2.190	30,982,546
2024-04-17	2.080	2.280	2.080	2.280	2.280	38,176,750
2024-04-16	2.260	2.280	2.040	2.040	2.040	41,622,646
2024-04-15	2.470	2.500	2.170	2.300	2.300	49,367,056
2024-04-12	2.520	2.590	2.470	2.490	2.490	22,936,311
2024-04-11	2.490	2.580	2.470	2.530	2.530	25,823,398
2024-04-10	2.630	2.640	2.480	2.520	2.520	35,219,114
2024-04-09	2.630	2.670	2.590	2.650	2.650	36,555,860
2024-04-08	2.700	2.760	2.630	2.640	2.640	62,545,442
2024-04-03	2.590	2.880	2.580	2.770	2.770	101,123,443
2024-04-02	2.580	2.610	2.560	2.600	2.600	25,081,517
2024-04-01	2.410	2.580	2.410	2.580	2.580	33,620,380
2024-03-29	2.390	2.440	2.380	2.410	2.410	9,240,900
2024-03-28	2.350	2.420	2.350	2.390	2.390	20,791,751
2024-03-27	2.450	2.470	2.340	2.360	2.360	19,544,939
2024-03-26	2.470	2.510	2.420	2.460	2.460	22,146,999
2024-03-25	2.570	2.600	2.460	2.480	2.480	27,442,693
2024-03-22	2.640	2.650	2.560	2.580	2.580	20,624,700
2024-03-21	2.650	2.690	2.590	2.640	2.640	25,477,641
2024-03-20	2.610	2.660	2.600	2.660	2.660	27,672,324
2024-03-19	2.640	2.670	2.610	2.610	2.610	26,120,637
2024-03-18	2.620	2.650	2.580	2.640	2.640	24,314,433
2024-03-15	2.560	2.630	2.520	2.630	2.630	25,019,890
2024-03-14	2.580	2.600	2.500	2.550	2.550	21,753,520
2024-03-13	2.590	2.610	2.540	2.570	2.570	19,630,879
2024-03-12	2.540	2.610	2.530	2.610	2.610	25,328,808
2024-03-11	2.500	2.560	2.500	2.540	2.540	24,424,830
2024-03-08	2.490	2.530	2.460	2.500	2.500	19,803,070
2024-03-07	2.510	2.560	2.480	2.490	2.490	22,163,620
2024-03-06	2.470	2.550	2.470	2.510	2.510	24,961,680
2024-03-05	2.590	2.610	2.490	2.500	2.500	27,457,033
2024-03-04	2.670	2.700	2.570	2.590	2.590	37,039,600
2024-03-01	2.690	2.760	2.640	2.690	2.690	36,810,307
2024-02-29	2.500	2.670	2.480	2.640	2.640	41,446,936
2024-02-28	2.690	2.790	2.510	2.520	2.520	50,101,674
2024-02-27	2.610	2.690	2.580	2.680	2.680	29,648,472
2024-02-26	2.550	2.670	2.530	2.610	2.610	36,413,852
2024-02-23	2.480	2.570	2.460	2.550	2.550	28,546,828
2024-02-22	2.430	2.480	2.390	2.480	2.480	22,955,739
2024-02-21	2.360	2.530	2.320	2.440	2.440	41,884,950
2024-02-20	2.320	2.360	2.270	2.350	2.350	24,612,574
2024-02-19	2.280	2.370	2.260	2.320	2.320	40,712,255
2024-02-08	2.110	2.260	2.090	2.240	2.240	44,824,488
2024-02-07	2.200	2.240	2.060	2.090	2.090	50,294,574
2024-02-06	2.060	2.170	1.890	2.100	2.100	79,605,960
2024-02-05	2.620	2.620	2.100	2.100	2.100	89,921,530
2024-02-02	2.860	2.900	2.550	2.620	2.620	30,914,976
2024-02-01	2.940	2.950	2.830	2.840	2.840	16,812,990
2024-01-31	2.990	3.030	2.930	2.940	2.940	15,268,747
2024-01-30	3.050	3.090	2.990	2.990	2.990	12,780,290
2024-01-29	3.180	3.190	3.060	3.070	3.070	12,668,220
2024-01-26	3.130	3.210	3.110	3.170	3.170	15,682,050
2024-01-25	3.040	3.140	3.020	3.130	3.130	15,825,300

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-11	0.0050 CNY
2020-07-08	0.0300 CNY
2019-07-05	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.