Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 10,209,250 |
| 2023-10-30 | 3.480 | 3.520 | 3.470 | 3.500 | 3.500 | 13,663,069 |
| 2023-10-27 | 3.410 | 3.500 | 3.410 | 3.480 | 3.480 | 12,570,741 |
| 2023-10-26 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 10,722,806 |
| 2023-10-25 | 3.490 | 3.510 | 3.440 | 3.450 | 3.450 | 17,666,080 |
| 2023-10-24 | 3.320 | 3.520 | 3.320 | 3.520 | 3.520 | 25,829,352 |
| 2023-10-23 | 3.380 | 3.390 | 3.290 | 3.330 | 3.330 | 14,934,555 |
| 2023-10-20 | 3.370 | 3.450 | 3.360 | 3.390 | 3.390 | 11,981,560 |
| 2023-10-19 | 3.380 | 3.450 | 3.360 | 3.370 | 3.370 | 12,850,325 |
| 2023-10-18 | 3.480 | 3.490 | 3.390 | 3.400 | 3.400 | 10,926,980 |
| 2023-10-17 | 3.490 | 3.520 | 3.470 | 3.480 | 3.480 | 10,746,050 |
| 2023-10-16 | 3.490 | 3.540 | 3.470 | 3.500 | 3.500 | 14,505,087 |
| 2023-10-13 | 3.470 | 3.520 | 3.440 | 3.490 | 3.490 | 18,619,142 |
| 2023-10-12 | 3.410 | 3.510 | 3.390 | 3.490 | 3.490 | 20,083,162 |
| 2023-10-11 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 10,693,497 |
| 2023-10-10 | 3.380 | 3.520 | 3.370 | 3.420 | 3.420 | 21,456,207 |
| 2023-10-09 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 13,496,826 |
| 2023-09-28 | 3.330 | 3.410 | 3.310 | 3.400 | 3.400 | 14,837,834 |
| 2023-09-27 | 3.300 | 3.340 | 3.290 | 3.300 | 3.300 | 9,152,967 |
| 2023-09-26 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 11,402,014 |
| 2023-09-25 | 3.400 | 3.410 | 3.330 | 3.340 | 3.340 | 12,881,897 |
| 2023-09-22 | 3.380 | 3.420 | 3.350 | 3.410 | 3.410 | 13,120,457 |
| 2023-09-21 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 10,702,595 |
| 2023-09-20 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 7,271,552 |
| 2023-09-19 | 3.460 | 3.470 | 3.410 | 3.420 | 3.420 | 10,983,070 |
| 2023-09-18 | 3.460 | 3.490 | 3.430 | 3.470 | 3.470 | 11,724,681 |
| 2023-09-15 | 3.500 | 3.510 | 3.450 | 3.470 | 3.470 | 11,280,665 |
| 2023-09-14 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 11,791,997 |
| 2023-09-13 | 3.510 | 3.560 | 3.470 | 3.500 | 3.500 | 16,972,991 |
| 2023-09-12 | 3.490 | 3.560 | 3.450 | 3.530 | 3.530 | 17,878,749 |
| 2023-09-11 | 3.420 | 3.520 | 3.390 | 3.490 | 3.490 | 22,554,706 |
| 2023-09-08 | 3.350 | 3.410 | 3.350 | 3.400 | 3.400 | 10,068,161 |
| 2023-09-07 | 3.430 | 3.440 | 3.350 | 3.360 | 3.360 | 14,394,843 |
| 2023-09-06 | 3.360 | 3.440 | 3.330 | 3.430 | 3.430 | 17,080,526 |
| 2023-09-05 | 3.400 | 3.410 | 3.340 | 3.370 | 3.370 | 16,306,806 |
| 2023-09-04 | 3.300 | 3.410 | 3.270 | 3.410 | 3.410 | 27,221,918 |
| 2023-09-01 | 3.380 | 3.390 | 3.280 | 3.300 | 3.300 | 25,857,968 |
| 2023-08-31 | 3.420 | 3.450 | 3.350 | 3.370 | 3.370 | 18,547,964 |
| 2023-08-30 | 3.480 | 3.510 | 3.430 | 3.460 | 3.460 | 16,297,350 |
| 2023-08-29 | 3.450 | 3.530 | 3.450 | 3.500 | 3.500 | 18,183,080 |
| 2023-08-28 | 3.530 | 3.560 | 3.440 | 3.450 | 3.450 | 25,597,578 |
| 2023-08-25 | 3.340 | 3.510 | 3.320 | 3.370 | 3.370 | 21,485,361 |
| 2023-08-24 | 3.350 | 3.370 | 3.330 | 3.340 | 3.340 | 13,662,833 |
| 2023-08-23 | 3.380 | 3.430 | 3.350 | 3.360 | 3.360 | 15,502,497 |
| 2023-08-22 | 3.440 | 3.470 | 3.320 | 3.380 | 3.380 | 21,901,507 |
| 2023-08-21 | 3.500 | 3.530 | 3.430 | 3.430 | 3.430 | 15,700,878 |
| 2023-08-18 | 3.460 | 3.540 | 3.440 | 3.470 | 3.470 | 18,348,430 |
| 2023-08-17 | 3.420 | 3.450 | 3.380 | 3.440 | 3.440 | 9,928,252 |
| 2023-08-16 | 3.460 | 3.480 | 3.410 | 3.420 | 3.420 | 10,787,010 |
| 2023-08-15 | 3.500 | 3.510 | 3.440 | 3.480 | 3.480 | 10,545,208 |
| 2023-08-14 | 3.470 | 3.520 | 3.440 | 3.510 | 3.510 | 11,278,410 |
| 2023-08-11 | 3.590 | 3.610 | 3.490 | 3.490 | 3.490 | 11,842,808 |
| 2023-08-10 | 3.550 | 3.590 | 3.550 | 3.580 | 3.580 | 7,894,272 |
| 2023-08-09 | 3.590 | 3.610 | 3.550 | 3.560 | 3.560 | 8,305,100 |
| 2023-08-08 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 7,029,870 |
| 2023-08-07 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 10,630,202 |
| 2023-08-04 | 3.660 | 3.680 | 3.620 | 3.630 | 3.630 | 14,328,118 |
| 2023-08-03 | 3.630 | 3.700 | 3.600 | 3.660 | 3.660 | 10,871,801 |
| 2023-08-02 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 10,506,950 |
| 2023-08-01 | 3.660 | 3.670 | 3.630 | 3.650 | 3.650 | 13,223,500 |
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.