Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.310	10.460	10.310	10.410	10.329	1,123,500
2024-07-25	10.180	10.410	10.110	10.300	10.220	1,514,079
2024-07-24	10.400	10.440	10.160	10.160	10.081	1,466,575
2024-07-23	10.620	10.720	10.390	10.400	10.320	1,530,780
2024-07-22	10.600	10.650	10.480	10.590	10.508	1,454,200
2024-07-19	10.360	10.670	10.360	10.590	10.508	1,862,200
2024-07-18	10.400	10.500	10.190	10.400	10.320	1,427,100
2024-07-17	10.620	10.680	10.400	10.480	10.399	1,682,900
2024-07-16	10.580	10.760	10.380	10.670	10.587	2,115,400
2024-07-15	10.800	10.800	10.560	10.570	10.488	1,427,700
2024-07-12	10.840	11.050	10.670	10.760	10.677	2,486,400
2024-07-11	10.650	10.880	10.560	10.840	10.756	2,412,700
2024-07-10	10.560	10.660	10.400	10.410	10.329	1,876,000
2024-07-09	10.160	10.670	10.060	10.600	10.518	2,473,300
2024-07-08	10.660	10.660	10.180	10.200	10.121	1,752,200
2024-07-05	10.400	10.720	10.250	10.660	10.578	1,848,786
2024-07-04	10.730	10.760	10.350	10.380	10.300	1,651,300
2024-07-03	10.840	10.900	10.710	10.740	10.657	1,257,425
2024-07-02	10.670	10.930	10.650	10.820	10.736	2,076,800
2024-07-01	10.580	10.760	10.480	10.670	10.587	1,530,329
2024-06-28	10.640	10.790	10.580	10.610	10.528	1,809,800
2024-06-27	10.940	11.020	10.670	10.680	10.544	1,783,080
2024-06-26	10.640	11.000	10.460	10.980	10.840	2,215,400
2024-06-25	10.510	10.670	10.490	10.550	10.415	1,517,700
2024-06-24	10.850	10.890	10.490	10.510	10.376	2,083,900
2024-06-21	10.890	11.070	10.740	11.000	10.860	1,998,751
2024-06-20	11.150	11.150	10.780	10.840	10.702	2,165,051
2024-06-19	11.330	11.370	11.090	11.120	10.978	1,915,700
2024-06-18	11.300	11.300	11.110	11.230	11.087	2,493,000
2024-06-17	11.390	11.390	11.180	11.220	11.077	2,238,404
2024-06-14	11.450	11.630	11.370	11.420	11.274	1,855,200
2024-06-13	11.560	11.670	11.450	11.490	11.343	1,549,600
2024-06-12	11.400	11.630	11.310	11.560	11.413	2,031,980
2024-06-11	11.300	11.470	11.060	11.390	11.245	2,463,161
2024-06-07	10.890	11.400	10.890	11.360	11.215	3,808,051
2024-06-06	11.420	11.540	10.740	10.770	10.633	3,887,000
2024-06-05	11.600	11.680	11.400	11.410	11.264	1,863,600
2024-06-04	11.850	11.920	11.530	11.670	11.521	2,347,094
2024-06-03	12.270	12.280	11.800	11.920	11.768	2,283,151
2024-05-31	12.150	12.310	12.150	12.220	12.064	1,813,700
2024-05-30	12.310	12.560	12.180	12.230	12.074	2,026,900
2024-05-29	12.160	12.450	12.130	12.300	12.143	1,473,000
2024-05-28	12.470	12.470	12.200	12.270	12.113	1,814,296
2024-05-27	12.200	12.430	12.140	12.400	12.242	2,388,976
2024-05-24	12.260	12.530	12.200	12.250	12.094	2,080,100
2024-05-23	12.580	12.580	12.270	12.300	12.143	2,012,300
2024-05-22	12.580	12.720	12.550	12.580	12.420	1,403,900
2024-05-21	12.600	12.670	12.520	12.580	12.420	1,629,000
2024-05-20	12.950	12.950	12.620	12.660	12.499	2,190,900
2024-05-17	12.700	12.780	12.550	12.710	12.548	2,636,200
2024-05-16	12.840	12.980	12.580	12.650	12.489	4,016,136
2024-05-15	13.020	13.540	12.810	12.850	12.686	6,860,824
2024-05-14	12.600	12.960	12.550	12.930	12.765	3,879,876
2024-05-13	12.550	12.770	12.350	12.600	12.439	2,886,697
2024-05-10	12.700	12.810	12.530	12.690	12.528	2,702,051
2024-05-09	12.320	12.700	12.310	12.650	12.489	2,882,800
2024-05-08	12.410	12.670	12.350	12.400	12.242	2,698,100
2024-05-07	12.340	12.520	12.300	12.470	12.311	2,603,900
2024-05-06	12.250	12.450	12.250	12.330	12.173	3,011,624
2024-04-30	12.070	12.270	11.920	12.200	12.044	3,283,999

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0920 CNY
2025-06-27	0.0680 CNY
2024-06-28	0.0540 CNY
2023-06-19	0.0700 CNY
2022-07-01	0.1750 CNY
2021-07-07	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.