Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.500	12.050	11.500	12.040	11.886	2,659,491
2024-04-26	11.480	11.570	11.310	11.550	11.403	2,241,291
2024-04-25	11.440	11.600	11.380	11.490	11.343	2,504,562
2024-04-24	11.220	11.630	11.190	11.470	11.324	3,785,376
2024-04-23	10.810	11.130	10.720	10.980	10.840	2,256,662
2024-04-22	10.680	10.840	10.440	10.710	10.573	1,910,000
2024-04-19	11.080	11.110	10.700	10.760	10.623	3,528,900
2024-04-18	11.290	11.550	11.140	11.140	10.998	2,483,379
2024-04-17	10.490	11.300	10.490	11.290	11.146	3,576,611
2024-04-16	11.110	11.170	10.300	10.300	10.169	3,724,347
2024-04-15	12.110	12.160	11.070	11.290	11.146	4,432,000
2024-04-12	12.370	12.540	12.080	12.090	11.936	2,149,484
2024-04-11	12.210	12.560	12.010	12.370	12.212	2,332,800
2024-04-10	12.570	12.670	12.100	12.290	12.133	2,389,900
2024-04-09	12.360	12.610	12.330	12.560	12.400	2,497,077
2024-04-08	12.790	12.810	12.380	12.380	12.222	3,953,760
2024-04-03	12.650	13.110	12.520	12.860	12.696	5,850,901
2024-04-02	12.730	12.870	12.600	12.680	12.518	3,073,324
2024-04-01	12.370	12.800	12.260	12.800	12.637	3,018,293
2024-03-29	11.990	12.420	11.970	12.370	12.212	2,823,200
2024-03-28	11.740	12.070	11.720	11.960	11.807	2,227,755
2024-03-27	12.170	12.300	11.700	11.700	11.551	2,374,994
2024-03-26	12.050	12.210	11.940	12.160	12.005	2,752,458
2024-03-25	12.310	12.440	12.050	12.050	11.896	2,294,024
2024-03-22	12.660	12.690	12.310	12.400	12.242	2,777,700
2024-03-21	12.640	12.750	12.450	12.620	12.459	2,097,724
2024-03-20	12.500	12.700	12.480	12.650	12.489	3,180,105
2024-03-19	12.650	12.650	12.450	12.480	12.321	3,267,900
2024-03-18	12.430	12.660	12.400	12.650	12.489	3,894,093
2024-03-15	12.170	12.560	12.050	12.460	12.301	4,354,617
2024-03-14	12.100	12.340	12.020	12.180	12.025	3,230,100
2024-03-13	12.140	12.190	11.990	12.080	11.926	1,912,564
2024-03-12	12.070	12.180	11.980	12.140	11.985	2,434,493
2024-03-11	11.790	12.070	11.730	12.020	11.867	2,326,098
2024-03-08	11.730	11.880	11.600	11.800	11.649	1,980,500
2024-03-07	11.850	12.060	11.720	11.720	11.571	2,493,900
2024-03-06	11.650	11.940	11.630	11.810	11.659	1,787,291
2024-03-05	11.990	12.060	11.630	11.700	11.551	2,853,300
2024-03-04	12.240	12.370	11.890	12.040	11.886	3,338,200
2024-03-01	12.390	12.680	12.160	12.350	12.192	4,049,809
2024-02-29	11.500	12.310	11.470	12.180	12.025	5,001,030
2024-02-28	12.450	12.740	11.540	11.590	11.442	5,404,037
2024-02-27	12.180	12.450	12.080	12.450	12.291	2,703,101
2024-02-26	12.040	12.420	11.920	12.200	12.044	4,031,799
2024-02-23	12.020	12.090	11.770	12.050	11.896	2,887,202
2024-02-22	11.460	12.100	11.360	11.960	11.807	4,672,202
2024-02-21	11.120	11.680	10.960	11.430	11.284	3,514,100
2024-02-20	11.130	11.170	10.850	11.160	11.018	1,876,580
2024-02-19	10.950	11.500	10.950	11.100	10.958	3,808,906
2024-02-08	9.780	10.970	9.730	10.920	10.781	4,617,900
2024-02-07	10.180	10.350	9.730	9.820	9.695	3,611,394
2024-02-06	9.850	10.450	9.100	10.180	10.050	4,679,304
2024-02-05	11.540	11.540	9.910	9.910	9.784	5,094,872
2024-02-02	12.410	12.580	11.190	11.560	11.413	3,042,054
2024-02-01	12.850	12.870	12.300	12.400	12.242	2,585,294
2024-01-31	13.330	13.510	12.870	12.870	12.706	1,715,600
2024-01-30	13.750	13.910	13.450	13.450	13.278	1,367,110
2024-01-29	14.130	14.190	13.750	13.780	13.604	1,467,500
2024-01-26	13.990	14.370	13.940	14.080	13.900	1,786,900
2024-01-25	13.640	14.040	13.490	14.000	13.821	1,993,250

← NewerPage 11 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.