Beijing Sanju Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.230	8.270	8.040	8.170	8.162	30,097,208
2022-02-08	8.070	8.250	8.010	8.240	8.232	38,232,928
2022-02-07	7.920	8.120	7.760	8.100	8.092	33,015,499
2022-01-28	7.880	7.920	7.650	7.750	7.743	21,204,861
2022-01-27	8.120	8.130	7.730	7.760	7.753	32,303,956
2022-01-26	7.630	8.070	7.540	8.050	8.042	39,582,825
2022-01-25	7.850	7.880	7.600	7.600	7.593	25,965,962
2022-01-24	7.770	8.020	7.500	7.810	7.802	33,915,640
2022-01-21	8.070	8.070	7.770	7.810	7.802	31,779,265
2022-01-20	7.960	8.250	7.820	8.100	8.092	38,175,604
2022-01-19	8.260	8.380	7.970	8.060	8.052	39,707,062
2022-01-18	8.150	8.220	8.040	8.190	8.182	32,258,288
2022-01-17	7.870	8.180	7.660	8.120	8.112	39,092,666
2022-01-14	7.980	8.040	7.830	7.870	7.862	25,633,427
2022-01-13	8.150	8.240	7.910	8.010	8.002	43,923,333
2022-01-12	7.670	8.050	7.670	7.990	7.982	43,144,464
2022-01-11	7.720	7.880	7.580	7.660	7.653	25,903,271
2022-01-10	7.720	7.940	7.680	7.720	7.713	32,866,949
2022-01-07	8.170	8.240	7.700	7.740	7.733	47,605,439
2022-01-06	7.910	8.250	7.850	8.170	8.162	36,323,097
2022-01-05	8.260	8.280	7.850	7.990	7.982	39,553,009
2022-01-04	7.990	8.400	7.980	8.180	8.172	62,620,673
2021-12-31	7.900	8.130	7.900	7.930	7.922	34,620,952
2021-12-30	7.950	8.120	7.890	7.940	7.932	36,701,083
2021-12-29	8.010	8.240	7.900	7.990	7.982	34,973,183
2021-12-28	7.980	8.120	7.900	8.000	7.992	29,034,205
2021-12-27	7.960	8.160	7.770	8.030	8.022	47,335,114
2021-12-24	8.310	8.440	7.900	7.950	7.942	47,168,093
2021-12-23	8.210	8.470	8.150	8.280	8.272	53,612,773
2021-12-22	8.780	8.780	8.230	8.270	8.262	68,298,720
2021-12-21	8.230	9.220	8.210	8.660	8.652	116,955,788
2021-12-20	8.420	8.520	8.100	8.170	8.162	63,315,720
2021-12-17	8.670	8.700	8.290	8.330	8.322	97,625,709
2021-12-16	7.490	8.880	7.450	8.770	8.762	157,990,038
2021-12-15	7.030	7.470	7.010	7.400	7.393	47,767,691
2021-12-14	6.930	7.110	6.840	7.060	7.053	32,203,637
2021-12-13	6.970	7.230	6.730	6.970	6.963	46,403,877
2021-12-10	6.950	7.050	6.800	6.830	6.823	32,807,370
2021-12-09	6.950	7.030	6.850	6.890	6.883	20,122,000
2021-12-08	7.010	7.050	6.910	6.970	6.963	14,358,459
2021-12-07	7.120	7.190	6.920	6.950	6.943	24,053,499
2021-12-06	7.400	7.500	7.060	7.100	7.093	29,076,275
2021-12-03	7.150	7.290	7.050	7.190	7.183	23,571,739
2021-12-02	7.220	7.390	7.040	7.110	7.103	40,376,023
2021-12-01	7.770	7.770	7.190	7.300	7.293	105,337,258
2021-11-30	7.190	7.340	7.140	7.290	7.283	24,645,230
2021-11-29	7.140	7.220	7.010	7.190	7.183	18,841,639
2021-11-26	7.250	7.330	7.200	7.240	7.233	15,559,358
2021-11-25	7.210	7.360	7.130	7.270	7.263	29,759,800
2021-11-24	7.320	7.430	7.250	7.280	7.273	25,813,421
2021-11-23	7.360	7.570	7.250	7.320	7.313	32,115,743
2021-11-22	7.290	7.430	7.180	7.280	7.273	24,013,110
2021-11-19	7.230	7.360	7.170	7.300	7.293	30,709,839
2021-11-18	7.260	7.420	7.160	7.230	7.223	47,433,332
2021-11-17	6.920	7.350	6.880	7.190	7.183	45,666,463
2021-11-16	6.740	7.040	6.690	6.890	6.883	31,755,071
2021-11-15	6.910	6.950	6.640	6.680	6.674	39,695,544
2021-11-12	6.890	6.950	6.770	6.870	6.863	17,556,239
2021-11-11	6.760	7.000	6.720	6.880	6.873	25,007,166
2021-11-10	6.450	6.840	6.410	6.770	6.763	28,657,354

← NewerPage 20 of 21 · 1,212 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.