Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.890 | 4.940 | 4.740 | 4.830 | 4.830 | 18,125,419 |
| 2022-08-03 | 4.760 | 5.030 | 4.760 | 4.860 | 4.860 | 37,919,693 |
| 2022-08-02 | 5.000 | 5.000 | 4.620 | 4.800 | 4.800 | 48,220,090 |
| 2022-08-01 | 4.980 | 5.090 | 4.940 | 5.060 | 5.060 | 15,253,463 |
| 2022-07-29 | 5.090 | 5.120 | 4.990 | 5.000 | 5.000 | 18,078,851 |
| 2022-07-28 | 5.100 | 5.170 | 5.080 | 5.100 | 5.100 | 19,397,098 |
| 2022-07-27 | 5.090 | 5.230 | 5.070 | 5.110 | 5.110 | 20,237,553 |
| 2022-07-26 | 5.020 | 5.130 | 4.960 | 5.090 | 5.090 | 18,728,234 |
| 2022-07-25 | 5.230 | 5.240 | 5.010 | 5.020 | 5.020 | 21,644,246 |
| 2022-07-22 | 5.170 | 5.310 | 5.120 | 5.200 | 5.200 | 25,800,448 |
| 2022-07-21 | 5.350 | 5.380 | 5.150 | 5.150 | 5.150 | 30,114,987 |
| 2022-07-20 | 5.230 | 5.500 | 5.170 | 5.380 | 5.380 | 49,131,775 |
| 2022-07-19 | 5.100 | 5.210 | 5.060 | 5.200 | 5.200 | 32,291,222 |
| 2022-07-18 | 4.970 | 5.230 | 4.970 | 5.080 | 5.080 | 34,765,041 |
| 2022-07-15 | 5.150 | 5.150 | 4.940 | 4.950 | 4.950 | 23,639,679 |
| 2022-07-14 | 5.150 | 5.180 | 5.090 | 5.130 | 5.130 | 15,662,290 |
| 2022-07-13 | 4.950 | 5.270 | 4.920 | 5.140 | 5.140 | 25,628,702 |
| 2022-07-12 | 5.180 | 5.180 | 4.950 | 4.960 | 4.960 | 25,414,593 |
| 2022-07-11 | 5.160 | 5.230 | 5.040 | 5.170 | 5.170 | 26,349,276 |
| 2022-07-08 | 5.500 | 5.550 | 5.100 | 5.160 | 5.155 | 46,034,485 |
| 2022-07-07 | 5.120 | 5.520 | 5.080 | 5.500 | 5.495 | 51,604,943 |
| 2022-07-06 | 5.250 | 5.300 | 5.070 | 5.120 | 5.115 | 36,676,184 |
| 2022-07-05 | 5.230 | 5.290 | 5.110 | 5.250 | 5.245 | 36,658,619 |
| 2022-07-04 | 5.350 | 5.460 | 5.190 | 5.240 | 5.235 | 34,268,147 |
| 2022-07-01 | 5.070 | 5.350 | 5.070 | 5.310 | 5.305 | 39,892,141 |
| 2022-06-30 | 5.130 | 5.190 | 5.050 | 5.060 | 5.055 | 32,084,603 |
| 2022-06-29 | 5.290 | 5.500 | 5.080 | 5.100 | 5.095 | 59,913,533 |
| 2022-06-28 | 5.120 | 5.130 | 5.030 | 5.090 | 5.085 | 37,751,191 |
| 2022-06-27 | 4.790 | 5.200 | 4.770 | 5.080 | 5.075 | 79,645,228 |
| 2022-06-24 | 4.640 | 4.820 | 4.640 | 4.740 | 4.735 | 24,431,421 |
| 2022-06-23 | 4.530 | 4.660 | 4.460 | 4.660 | 4.656 | 24,888,725 |
| 2022-06-22 | 4.630 | 4.660 | 4.520 | 4.530 | 4.526 | 16,768,699 |
| 2022-06-21 | 4.710 | 4.740 | 4.620 | 4.660 | 4.656 | 18,964,125 |
| 2022-06-20 | 4.740 | 4.790 | 4.690 | 4.720 | 4.715 | 14,603,661 |
| 2022-06-17 | 4.680 | 4.750 | 4.600 | 4.740 | 4.735 | 19,192,907 |
| 2022-06-16 | 4.750 | 4.790 | 4.680 | 4.690 | 4.686 | 22,619,310 |
| 2022-06-15 | 4.800 | 4.850 | 4.740 | 4.750 | 4.745 | 23,703,024 |
| 2022-06-14 | 4.730 | 4.800 | 4.580 | 4.800 | 4.795 | 20,186,825 |
| 2022-06-13 | 4.750 | 4.790 | 4.700 | 4.760 | 4.755 | 20,381,624 |
| 2022-06-10 | 4.550 | 4.770 | 4.540 | 4.740 | 4.735 | 25,763,667 |
| 2022-06-09 | 4.750 | 4.750 | 4.520 | 4.580 | 4.576 | 23,901,120 |
| 2022-06-08 | 4.780 | 4.780 | 4.540 | 4.710 | 4.705 | 25,831,554 |
| 2022-06-07 | 4.790 | 4.880 | 4.700 | 4.740 | 4.735 | 23,408,185 |
| 2022-06-06 | 4.680 | 4.850 | 4.680 | 4.810 | 4.805 | 24,976,496 |
| 2022-06-02 | 4.700 | 4.760 | 4.630 | 4.720 | 4.715 | 19,334,090 |
| 2022-06-01 | 4.700 | 4.830 | 4.640 | 4.720 | 4.715 | 21,300,374 |
| 2022-05-31 | 4.620 | 4.710 | 4.530 | 4.700 | 4.695 | 25,835,699 |
| 2022-05-30 | 4.600 | 4.640 | 4.510 | 4.620 | 4.616 | 13,629,284 |
| 2022-05-27 | 4.610 | 4.670 | 4.510 | 4.550 | 4.546 | 13,215,415 |
| 2022-05-26 | 4.620 | 4.630 | 4.470 | 4.610 | 4.606 | 17,894,747 |
| 2022-05-25 | 4.580 | 4.650 | 4.530 | 4.590 | 4.586 | 20,396,910 |
| 2022-05-24 | 4.850 | 4.900 | 4.580 | 4.580 | 4.576 | 24,814,461 |
| 2022-05-23 | 4.760 | 4.860 | 4.700 | 4.830 | 4.825 | 18,051,637 |
| 2022-05-20 | 4.720 | 4.880 | 4.670 | 4.700 | 4.695 | 24,676,740 |
| 2022-05-19 | 4.550 | 4.650 | 4.520 | 4.650 | 4.646 | 17,848,772 |
| 2022-05-18 | 4.480 | 4.650 | 4.460 | 4.580 | 4.576 | 17,572,608 |
| 2022-05-17 | 4.530 | 4.530 | 4.410 | 4.500 | 4.496 | 14,763,852 |
| 2022-05-16 | 4.490 | 4.560 | 4.450 | 4.500 | 4.496 | 16,101,024 |
| 2022-05-13 | 4.430 | 4.560 | 4.420 | 4.480 | 4.476 | 22,310,832 |
| 2022-05-12 | 4.350 | 4.470 | 4.340 | 4.420 | 4.416 | 17,589,174 |
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.