Beijing Sanju Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.360	4.570	4.350	4.380	4.376	26,734,312
2022-05-10	4.270	4.390	4.210	4.360	4.356	22,295,445
2022-05-09	4.180	4.320	4.170	4.290	4.286	22,037,231
2022-05-06	4.190	4.230	4.130	4.170	4.166	21,020,766
2022-05-05	4.260	4.310	4.080	4.250	4.246	37,795,562
2022-04-29	4.050	4.210	4.040	4.180	4.176	46,135,074
2022-04-28	4.110	4.210	3.900	4.010	4.006	41,191,999
2022-04-27	4.070	4.150	3.900	4.140	4.136	60,090,401
2022-04-26	4.330	4.350	4.010	4.060	4.056	48,349,549
2022-04-25	4.760	4.780	4.270	4.300	4.296	66,422,968
2022-04-22	5.170	5.380	4.680	4.760	4.755	72,505,171
2022-04-21	5.920	5.920	5.510	5.550	5.545	21,049,162
2022-04-20	5.940	6.060	5.870	5.900	5.894	16,731,683
2022-04-19	5.830	6.050	5.820	5.950	5.944	18,976,145
2022-04-18	5.810	5.870	5.550	5.860	5.854	21,680,301
2022-04-15	5.930	5.940	5.680	5.750	5.744	23,716,829
2022-04-14	6.050	6.140	5.930	5.970	5.964	17,169,945
2022-04-13	6.110	6.110	5.990	6.030	6.024	12,247,881
2022-04-12	5.920	6.120	5.890	6.120	6.114	18,494,161
2022-04-11	6.180	6.210	5.900	5.930	5.924	20,789,874
2022-04-08	6.330	6.400	6.110	6.160	6.154	29,790,323
2022-04-07	6.560	6.620	6.380	6.390	6.384	15,550,190
2022-04-06	6.550	6.600	6.500	6.540	6.534	13,143,920
2022-04-01	6.520	6.610	6.460	6.570	6.564	11,751,293
2022-03-31	6.680	6.700	6.530	6.560	6.554	15,021,105
2022-03-30	6.640	6.710	6.580	6.710	6.704	13,278,127
2022-03-29	6.770	6.790	6.590	6.640	6.634	15,520,028
2022-03-28	6.490	6.790	6.390	6.740	6.734	30,543,787
2022-03-25	6.620	6.640	6.530	6.550	6.544	17,341,314
2022-03-24	6.650	6.700	6.540	6.550	6.544	21,639,300
2022-03-23	6.770	6.880	6.680	6.720	6.714	19,096,067
2022-03-22	6.710	6.720	6.610	6.690	6.684	14,756,295
2022-03-21	6.660	6.820	6.610	6.680	6.674	18,942,257
2022-03-18	6.550	6.750	6.510	6.670	6.664	20,140,268
2022-03-17	6.570	6.720	6.530	6.550	6.544	27,455,786
2022-03-16	6.370	6.540	6.180	6.490	6.484	31,838,533
2022-03-15	6.560	6.630	6.180	6.280	6.274	34,516,753
2022-03-14	6.800	6.900	6.620	6.620	6.614	18,751,340
2022-03-11	6.650	6.840	6.550	6.820	6.813	25,904,474
2022-03-10	7.060	7.110	6.770	6.800	6.793	38,010,359
2022-03-09	7.090	7.190	6.650	6.920	6.913	37,175,802
2022-03-08	7.300	7.440	7.060	7.110	7.103	34,862,140
2022-03-07	7.600	7.620	7.380	7.400	7.393	31,431,097
2022-03-04	7.990	8.040	7.600	7.650	7.643	47,502,436
2022-03-03	8.190	8.190	8.030	8.060	8.052	23,183,851
2022-03-02	8.170	8.230	8.050	8.160	8.152	19,460,561
2022-03-01	8.210	8.470	8.050	8.140	8.132	37,629,837
2022-02-28	8.070	8.230	7.930	8.200	8.192	26,758,975
2022-02-25	8.110	8.490	8.040	8.070	8.062	32,681,457
2022-02-24	8.360	8.500	7.920	8.030	8.022	51,378,067
2022-02-23	8.350	8.490	8.310	8.360	8.352	26,288,372
2022-02-22	8.610	8.700	8.280	8.350	8.342	42,409,658
2022-02-21	8.450	8.880	8.370	8.690	8.682	64,531,506
2022-02-18	8.250	8.460	8.210	8.440	8.432	32,403,578
2022-02-17	8.230	8.660	8.230	8.410	8.402	56,192,038
2022-02-16	8.160	8.200	8.060	8.180	8.172	18,604,009
2022-02-15	8.110	8.150	7.960	8.130	8.122	21,071,939
2022-02-14	8.010	8.150	7.800	8.150	8.142	24,533,030
2022-02-11	8.130	8.250	7.950	8.020	8.012	29,200,200
2022-02-10	8.240	8.550	8.160	8.200	8.192	37,933,019

← NewerPage 19 of 21 · 1,219 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.