Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.600 | 6.600 | 6.390 | 6.480 | 6.474 | 14,599,194 |
| 2021-11-08 | 6.560 | 6.770 | 6.520 | 6.550 | 6.544 | 19,474,698 |
| 2021-11-05 | 6.430 | 6.520 | 6.300 | 6.500 | 6.494 | 13,847,910 |
| 2021-11-04 | 6.340 | 6.550 | 6.320 | 6.450 | 6.444 | 18,689,836 |
| 2021-11-03 | 6.250 | 6.380 | 6.210 | 6.330 | 6.324 | 13,153,858 |
| 2021-11-02 | 6.100 | 6.430 | 6.090 | 6.290 | 6.284 | 27,592,756 |
| 2021-11-01 | 6.090 | 6.120 | 6.000 | 6.050 | 6.044 | 12,734,621 |
| 2021-10-29 | 6.050 | 6.080 | 5.950 | 6.080 | 6.074 | 11,122,802 |
| 2021-10-28 | 5.950 | 6.040 | 5.790 | 6.000 | 5.994 | 15,837,067 |
| 2021-10-27 | 6.100 | 6.100 | 5.960 | 6.000 | 5.994 | 12,943,882 |
| 2021-10-26 | 6.130 | 6.150 | 5.960 | 6.000 | 5.994 | 17,258,555 |
| 2021-10-25 | 6.120 | 6.210 | 6.050 | 6.170 | 6.164 | 9,414,527 |
| 2021-10-22 | 6.220 | 6.260 | 6.060 | 6.080 | 6.074 | 11,224,303 |
| 2021-10-21 | 6.260 | 6.340 | 6.160 | 6.200 | 6.194 | 10,317,261 |
| 2021-10-20 | 6.180 | 6.330 | 6.140 | 6.310 | 6.304 | 11,600,744 |
| 2021-10-19 | 6.220 | 6.260 | 6.170 | 6.210 | 6.204 | 11,211,580 |
| 2021-10-18 | 6.150 | 6.270 | 6.110 | 6.240 | 6.234 | 14,084,521 |
| 2021-10-15 | 6.550 | 6.600 | 6.160 | 6.170 | 6.164 | 29,157,428 |
| 2021-10-14 | 6.500 | 6.610 | 6.470 | 6.580 | 6.574 | 11,112,103 |
← NewerPage 21 of 21 · 1,219 trading days
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.