Beijing Sanju Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.090	4.150	4.050	4.080	4.080	10,805,574
2022-11-02	4.140	4.170	4.080	4.130	4.130	20,258,920
2022-11-01	3.990	4.160	3.980	4.150	4.150	20,622,057
2022-10-31	3.780	4.060	3.740	4.000	4.000	30,814,216
2022-10-28	4.230	4.240	3.820	3.870	3.870	49,948,630
2022-10-27	4.310	4.360	4.290	4.330	4.330	11,417,325
2022-10-26	4.200	4.340	4.200	4.290	4.290	10,849,655
2022-10-25	4.230	4.270	4.150	4.210	4.210	13,842,478
2022-10-24	4.370	4.430	4.230	4.260	4.260	12,616,789
2022-10-21	4.350	4.410	4.330	4.350	4.350	10,558,754
2022-10-20	4.340	4.410	4.270	4.330	4.330	12,366,437
2022-10-19	4.410	4.410	4.340	4.350	4.350	9,809,282
2022-10-18	4.440	4.450	4.390	4.410	4.410	9,997,999
2022-10-17	4.390	4.460	4.390	4.420	4.420	10,188,184
2022-10-14	4.350	4.430	4.350	4.410	4.410	14,309,140
2022-10-13	4.250	4.390	4.240	4.330	4.330	15,370,126
2022-10-12	4.090	4.270	4.050	4.270	4.270	15,999,242
2022-10-11	4.030	4.100	3.970	4.080	4.080	12,385,929
2022-10-10	4.100	4.170	4.020	4.040	4.040	14,913,068
2022-09-30	4.080	4.190	4.070	4.100	4.100	14,357,111
2022-09-29	4.210	4.240	4.080	4.100	4.100	15,057,211
2022-09-28	4.340	4.340	4.100	4.160	4.160	18,983,098
2022-09-27	4.280	4.340	4.240	4.340	4.340	11,449,416
2022-09-26	4.380	4.410	4.230	4.250	4.250	15,972,221
2022-09-23	4.450	4.470	4.320	4.370	4.370	12,619,605
2022-09-22	4.420	4.510	4.400	4.470	4.470	12,383,371
2022-09-21	4.370	4.450	4.300	4.430	4.430	11,795,449
2022-09-20	4.290	4.470	4.290	4.390	4.390	20,435,805
2022-09-19	4.230	4.320	4.210	4.260	4.260	17,856,043
2022-09-16	4.420	4.430	4.230	4.240	4.240	19,721,603
2022-09-15	4.630	4.640	4.380	4.430	4.430	25,191,093
2022-09-14	4.610	4.650	4.560	4.600	4.600	15,366,986
2022-09-13	4.740	4.770	4.630	4.640	4.640	16,794,852
2022-09-09	4.720	4.770	4.650	4.740	4.740	15,127,732
2022-09-08	4.740	4.780	4.690	4.700	4.700	12,171,977
2022-09-07	4.760	4.810	4.720	4.740	4.740	12,231,666
2022-09-06	4.770	4.820	4.680	4.770	4.770	17,906,588
2022-09-05	4.660	4.730	4.600	4.720	4.720	24,506,020
2022-09-02	4.510	4.660	4.510	4.650	4.650	22,527,456
2022-09-01	4.710	4.710	4.500	4.520	4.520	26,320,397
2022-08-31	4.840	4.840	4.650	4.690	4.690	28,317,272
2022-08-30	4.910	4.960	4.610	4.840	4.840	47,554,565
2022-08-29	4.600	4.930	4.570	4.850	4.850	36,794,653
2022-08-26	4.730	4.850	4.660	4.670	4.670	21,902,265
2022-08-25	4.830	4.830	4.610	4.710	4.710	20,792,549
2022-08-24	4.940	5.000	4.700	4.740	4.740	25,295,924
2022-08-23	4.950	5.010	4.890	4.930	4.930	18,474,672
2022-08-22	5.090	5.090	4.940	4.990	4.990	17,536,676
2022-08-19	5.070	5.160	5.030	5.060	5.060	24,018,398
2022-08-18	4.960	5.160	4.920	5.080	5.080	34,747,798
2022-08-17	4.900	4.960	4.860	4.950	4.950	14,386,510
2022-08-16	4.920	4.940	4.860	4.890	4.890	11,077,932
2022-08-15	4.890	4.980	4.830	4.920	4.920	14,728,062
2022-08-12	4.960	5.000	4.900	4.910	4.910	14,533,352
2022-08-11	4.800	4.980	4.790	4.970	4.970	27,674,094
2022-08-10	4.850	4.860	4.750	4.770	4.770	14,359,271
2022-08-09	4.890	4.960	4.820	4.850	4.850	16,248,211
2022-08-08	4.880	4.960	4.780	4.950	4.950	17,423,910
2022-08-05	4.810	4.870	4.760	4.840	4.840	17,311,610
2022-08-04	4.890	4.940	4.740	4.830	4.830	18,125,419

← NewerPage 17 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.