Beijing Sanju Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.630	3.690	3.610	3.670	3.670	19,674,033
2023-04-28	3.610	3.640	3.580	3.620	3.620	14,283,623
2023-04-27	3.550	3.640	3.540	3.610	3.610	15,296,718
2023-04-26	3.520	3.610	3.510	3.570	3.570	11,207,287
2023-04-25	3.650	3.650	3.480	3.530	3.530	18,370,376
2023-04-24	3.620	3.660	3.590	3.640	3.640	10,842,506
2023-04-21	3.770	3.780	3.630	3.640	3.640	18,942,922
2023-04-20	3.830	3.830	3.730	3.770	3.770	16,162,285
2023-04-19	3.830	3.840	3.800	3.820	3.820	9,040,327
2023-04-18	3.930	3.930	3.810	3.830	3.830	22,146,441
2023-04-17	3.900	3.930	3.880	3.910	3.910	16,361,117
2023-04-14	3.960	3.970	3.910	3.910	3.910	13,565,658
2023-04-13	4.010	4.020	3.940	3.960	3.960	12,611,938
2023-04-12	3.920	4.020	3.910	4.000	4.000	18,203,016
2023-04-11	3.940	3.950	3.890	3.910	3.910	16,915,358
2023-04-10	4.020	4.020	3.930	3.950	3.950	16,069,778
2023-04-07	3.980	4.040	3.960	4.010	4.010	12,142,311
2023-04-06	3.970	4.000	3.910	3.990	3.990	13,972,775
2023-04-04	4.030	4.030	3.960	3.970	3.970	13,910,151
2023-04-03	4.030	4.050	3.990	4.030	4.030	12,987,336
2023-03-31	3.990	4.040	3.980	4.000	4.000	15,037,033
2023-03-30	4.090	4.120	3.960	3.990	3.990	21,344,703
2023-03-29	4.160	4.180	4.070	4.070	4.070	22,302,527
2023-03-28	4.100	4.240	4.100	4.180	4.180	31,853,958
2023-03-27	4.120	4.140	4.050	4.080	4.080	19,173,400
2023-03-24	4.070	4.120	4.050	4.110	4.110	15,066,895
2023-03-23	4.070	4.080	4.030	4.060	4.060	12,031,638
2023-03-22	4.070	4.120	4.060	4.090	4.090	13,129,718
2023-03-21	3.970	4.060	3.970	4.050	4.050	11,262,459
2023-03-20	4.020	4.030	3.960	3.970	3.970	13,633,014
2023-03-17	3.980	4.040	3.940	4.010	4.010	17,140,101
2023-03-16	4.000	4.010	3.910	3.930	3.930	16,845,363
2023-03-15	4.010	4.040	3.980	4.020	4.020	14,741,441
2023-03-14	4.010	4.030	3.930	3.990	3.990	17,338,442
2023-03-13	4.070	4.080	3.980	4.020	4.020	16,582,200
2023-03-10	4.080	4.120	4.060	4.070	4.070	13,009,116
2023-03-09	4.080	4.120	4.040	4.100	4.100	11,576,077
2023-03-08	4.070	4.090	4.050	4.080	4.080	11,072,423
2023-03-07	4.130	4.140	4.060	4.060	4.060	17,875,572
2023-03-06	4.200	4.200	4.120	4.130	4.130	15,475,342
2023-03-03	4.180	4.210	4.150	4.170	4.170	15,208,214
2023-03-02	4.220	4.240	4.160	4.180	4.180	15,612,698
2023-03-01	4.200	4.240	4.190	4.220	4.220	12,101,907
2023-02-28	4.180	4.220	4.150	4.210	4.210	13,915,406
2023-02-27	4.240	4.240	4.160	4.180	4.180	11,976,523
2023-02-24	4.300	4.310	4.200	4.240	4.240	18,212,516
2023-02-23	4.310	4.350	4.260	4.300	4.300	13,776,147
2023-02-22	4.320	4.340	4.280	4.300	4.300	12,369,346
2023-02-21	4.320	4.380	4.300	4.330	4.330	15,003,908
2023-02-20	4.320	4.330	4.250	4.320	4.320	16,884,801
2023-02-17	4.340	4.400	4.310	4.330	4.330	15,865,203
2023-02-16	4.470	4.520	4.300	4.340	4.340	23,544,307
2023-02-15	4.520	4.540	4.430	4.480	4.480	18,591,753
2023-02-14	4.500	4.530	4.460	4.510	4.510	16,207,784
2023-02-13	4.500	4.540	4.440	4.480	4.480	23,738,854
2023-02-10	4.420	4.620	4.410	4.510	4.510	35,372,249
2023-02-09	4.360	4.440	4.340	4.430	4.430	20,152,912
2023-02-08	4.420	4.420	4.350	4.360	4.360	15,479,542
2023-02-07	4.320	4.460	4.290	4.400	4.400	29,474,979
2023-02-06	4.330	4.370	4.280	4.300	4.300	14,529,920

← NewerPage 15 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.