Beijing Sanju Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.380	4.390	4.260	4.340	4.340	15,047,814
2023-02-02	4.430	4.450	4.330	4.370	4.370	19,417,211
2023-02-01	4.320	4.410	4.260	4.410	4.410	26,264,746
2023-01-31	4.190	4.290	4.070	4.280	4.280	28,625,374
2023-01-30	4.360	4.390	4.240	4.290	4.290	35,201,928
2023-01-20	4.270	4.290	4.240	4.290	4.290	14,349,271
2023-01-19	4.310	4.320	4.230	4.250	4.250	25,121,609
2023-01-18	4.420	4.420	4.300	4.340	4.340	27,788,650
2023-01-17	4.490	4.500	4.350	4.390	4.390	18,622,389
2023-01-16	4.450	4.490	4.420	4.440	4.440	13,084,528
2023-01-13	4.440	4.500	4.410	4.470	4.470	13,032,074
2023-01-12	4.450	4.490	4.410	4.430	4.430	16,797,010
2023-01-11	4.530	4.650	4.460	4.470	4.470	23,568,532
2023-01-10	4.500	4.520	4.440	4.500	4.500	25,672,658
2023-01-09	4.560	4.580	4.490	4.530	4.530	26,551,286
2023-01-06	4.390	4.590	4.370	4.510	4.510	44,909,877
2023-01-05	4.330	4.420	4.300	4.350	4.350	23,813,347
2023-01-04	4.320	4.370	4.290	4.330	4.330	16,406,927
2023-01-03	4.360	4.390	4.260	4.330	4.330	40,623,323
2022-12-30	3.960	4.390	3.960	4.360	4.360	80,380,337
2022-12-29	3.980	4.100	3.930	3.960	3.960	17,898,268
2022-12-28	3.940	4.000	3.900	3.950	3.950	8,793,099
2022-12-27	3.980	4.000	3.930	3.940	3.940	8,243,730
2022-12-26	3.860	3.980	3.840	3.980	3.980	10,040,880
2022-12-23	3.820	3.890	3.810	3.850	3.850	11,381,177
2022-12-22	3.940	3.960	3.820	3.840	3.840	17,614,938
2022-12-21	3.970	3.980	3.910	3.940	3.940	7,364,707
2022-12-20	3.950	4.000	3.880	3.960	3.960	11,346,020
2022-12-19	4.080	4.100	3.910	3.950	3.950	14,944,190
2022-12-16	4.070	4.100	4.040	4.070	4.070	10,649,108
2022-12-15	4.040	4.110	4.000	4.090	4.090	12,571,137
2022-12-14	4.120	4.150	4.040	4.060	4.060	14,129,418
2022-12-13	4.100	4.140	4.090	4.130	4.130	10,143,465
2022-12-12	4.130	4.220	4.090	4.120	4.120	21,393,355
2022-12-09	4.230	4.300	4.120	4.120	4.120	24,184,157
2022-12-08	4.180	4.260	4.130	4.230	4.230	19,067,965
2022-12-07	4.280	4.310	4.180	4.180	4.180	19,429,719
2022-12-06	4.330	4.350	4.250	4.280	4.280	18,620,069
2022-12-05	4.380	4.400	4.310	4.350	4.350	24,090,049
2022-12-02	4.330	4.390	4.310	4.390	4.390	19,204,944
2022-12-01	4.360	4.410	4.310	4.320	4.320	17,752,464
2022-11-30	4.300	4.350	4.260	4.330	4.330	14,125,915
2022-11-29	4.310	4.350	4.280	4.300	4.300	18,134,451
2022-11-28	4.370	4.380	4.230	4.280	4.280	22,000,141
2022-11-25	4.320	4.580	4.320	4.410	4.410	33,870,693
2022-11-24	4.270	4.350	4.260	4.330	4.330	10,519,911
2022-11-23	4.290	4.320	4.180	4.290	4.290	13,658,787
2022-11-22	4.390	4.390	4.250	4.290	4.290	16,959,690
2022-11-21	4.150	4.380	4.070	4.340	4.340	31,312,122
2022-11-18	4.270	4.280	4.170	4.170	4.170	17,990,145
2022-11-17	4.290	4.300	4.210	4.260	4.260	12,010,217
2022-11-16	4.300	4.330	4.280	4.300	4.300	10,008,831
2022-11-15	4.250	4.350	4.230	4.310	4.310	20,999,491
2022-11-14	4.300	4.340	4.230	4.240	4.240	18,129,955
2022-11-11	4.400	4.440	4.290	4.300	4.300	20,254,820
2022-11-10	4.230	4.370	4.230	4.340	4.340	14,019,558
2022-11-09	4.290	4.320	4.230	4.260	4.260	12,482,055
2022-11-08	4.290	4.300	4.210	4.280	4.280	11,202,886
2022-11-07	4.190	4.280	4.180	4.250	4.250	16,117,907
2022-11-04	4.110	4.210	4.100	4.200	4.200	16,382,260

← NewerPage 16 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.