Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.610 | 3.660 | 3.610 | 3.650 | 3.650 | 18,156,572 |
| 2023-07-28 | 3.540 | 3.610 | 3.510 | 3.600 | 3.600 | 12,999,732 |
| 2023-07-27 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 8,991,783 |
| 2023-07-26 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 11,930,232 |
| 2023-07-25 | 3.500 | 3.540 | 3.490 | 3.530 | 3.530 | 11,840,722 |
| 2023-07-24 | 3.460 | 3.500 | 3.440 | 3.480 | 3.480 | 8,091,179 |
| 2023-07-21 | 3.470 | 3.500 | 3.460 | 3.470 | 3.470 | 7,173,426 |
| 2023-07-20 | 3.510 | 3.530 | 3.450 | 3.470 | 3.470 | 8,503,140 |
| 2023-07-19 | 3.520 | 3.550 | 3.480 | 3.500 | 3.500 | 7,660,620 |
| 2023-07-18 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 12,098,096 |
| 2023-07-17 | 3.480 | 3.550 | 3.450 | 3.520 | 3.520 | 10,449,254 |
| 2023-07-14 | 3.500 | 3.500 | 3.470 | 3.480 | 3.480 | 7,236,690 |
| 2023-07-13 | 3.470 | 3.510 | 3.460 | 3.490 | 3.490 | 8,897,966 |
| 2023-07-12 | 3.500 | 3.510 | 3.450 | 3.460 | 3.460 | 7,856,561 |
| 2023-07-11 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 9,046,805 |
| 2023-07-10 | 3.510 | 3.540 | 3.490 | 3.500 | 3.500 | 11,228,519 |
| 2023-07-07 | 3.490 | 3.520 | 3.450 | 3.500 | 3.500 | 8,772,037 |
| 2023-07-06 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 6,901,644 |
| 2023-07-05 | 3.500 | 3.520 | 3.480 | 3.490 | 3.490 | 8,602,860 |
| 2023-07-04 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 8,241,688 |
| 2023-07-03 | 3.420 | 3.530 | 3.420 | 3.500 | 3.500 | 13,982,317 |
| 2023-06-30 | 3.360 | 3.430 | 3.350 | 3.420 | 3.420 | 8,575,441 |
| 2023-06-29 | 3.360 | 3.390 | 3.340 | 3.350 | 3.350 | 6,668,295 |
| 2023-06-28 | 3.420 | 3.420 | 3.330 | 3.360 | 3.360 | 10,793,645 |
| 2023-06-27 | 3.330 | 3.430 | 3.330 | 3.410 | 3.410 | 9,316,776 |
| 2023-06-26 | 3.360 | 3.410 | 3.320 | 3.330 | 3.330 | 10,783,004 |
| 2023-06-21 | 3.490 | 3.510 | 3.370 | 3.380 | 3.380 | 17,004,330 |
| 2023-06-20 | 3.510 | 3.520 | 3.470 | 3.480 | 3.480 | 11,257,600 |
| 2023-06-19 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 12,903,691 |
| 2023-06-16 | 3.630 | 3.630 | 3.550 | 3.560 | 3.560 | 15,589,642 |
| 2023-06-15 | 3.640 | 3.640 | 3.580 | 3.590 | 3.590 | 9,265,421 |
| 2023-06-14 | 3.640 | 3.660 | 3.610 | 3.630 | 3.630 | 8,714,394 |
| 2023-06-13 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 12,984,591 |
| 2023-06-12 | 3.580 | 3.670 | 3.480 | 3.630 | 3.630 | 25,599,916 |
| 2023-06-09 | 3.590 | 3.610 | 3.570 | 3.580 | 3.580 | 29,120,372 |
| 2023-06-08 | 3.610 | 3.630 | 3.570 | 3.590 | 3.590 | 10,140,821 |
| 2023-06-07 | 3.560 | 3.630 | 3.550 | 3.610 | 3.610 | 9,939,870 |
| 2023-06-06 | 3.690 | 3.700 | 3.560 | 3.560 | 3.560 | 14,767,670 |
| 2023-06-05 | 3.660 | 3.730 | 3.620 | 3.700 | 3.700 | 15,533,773 |
| 2023-06-02 | 3.610 | 3.670 | 3.590 | 3.660 | 3.660 | 11,381,218 |
| 2023-06-01 | 3.590 | 3.630 | 3.570 | 3.600 | 3.600 | 6,917,355 |
| 2023-05-31 | 3.630 | 3.640 | 3.580 | 3.590 | 3.590 | 7,195,840 |
| 2023-05-30 | 3.610 | 3.650 | 3.570 | 3.630 | 3.630 | 9,423,043 |
| 2023-05-29 | 3.690 | 3.700 | 3.590 | 3.610 | 3.610 | 12,805,941 |
| 2023-05-26 | 3.710 | 3.720 | 3.620 | 3.690 | 3.690 | 7,491,260 |
| 2023-05-25 | 3.740 | 3.770 | 3.660 | 3.710 | 3.710 | 12,174,555 |
| 2023-05-24 | 3.770 | 3.800 | 3.740 | 3.750 | 3.750 | 7,878,222 |
| 2023-05-23 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 8,119,977 |
| 2023-05-22 | 3.740 | 3.890 | 3.720 | 3.840 | 3.840 | 14,918,220 |
| 2023-05-19 | 3.730 | 3.750 | 3.690 | 3.740 | 3.740 | 7,441,916 |
| 2023-05-18 | 3.740 | 3.740 | 3.670 | 3.730 | 3.730 | 9,426,832 |
| 2023-05-17 | 3.730 | 3.760 | 3.670 | 3.730 | 3.730 | 10,191,539 |
| 2023-05-16 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 11,116,419 |
| 2023-05-15 | 3.760 | 3.820 | 3.750 | 3.800 | 3.800 | 8,677,384 |
| 2023-05-12 | 3.810 | 3.850 | 3.750 | 3.770 | 3.770 | 10,664,859 |
| 2023-05-11 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 11,337,872 |
| 2023-05-10 | 3.710 | 3.840 | 3.680 | 3.820 | 3.820 | 21,504,694 |
| 2023-05-09 | 3.700 | 3.790 | 3.680 | 3.710 | 3.710 | 16,540,647 |
| 2023-05-08 | 3.660 | 3.720 | 3.630 | 3.700 | 3.700 | 11,112,276 |
| 2023-05-05 | 3.670 | 3.700 | 3.600 | 3.680 | 3.680 | 14,119,818 |
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.