Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.590	13.750	13.110	13.490	13.318	2,162,200
2024-01-23	13.400	13.590	13.200	13.530	13.357	1,850,350
2024-01-22	14.430	14.450	13.380	13.460	13.288	2,089,800
2024-01-19	14.740	14.770	14.300	14.350	14.167	1,674,000
2024-01-18	14.880	14.890	14.300	14.720	14.532	2,349,700
2024-01-17	15.250	15.250	14.890	14.890	14.700	1,594,900
2024-01-16	15.490	15.510	15.000	15.240	15.046	2,199,600
2024-01-15	15.730	15.960	15.340	15.510	15.312	2,903,050
2024-01-12	15.620	16.150	15.620	15.870	15.668	4,368,763
2024-01-11	15.420	15.640	15.330	15.560	15.362	1,619,200
2024-01-10	15.610	15.690	15.370	15.410	15.213	1,710,400
2024-01-09	15.570	15.850	15.540	15.650	15.450	2,141,700
2024-01-08	15.750	15.900	15.580	15.610	15.411	1,223,900
2024-01-05	15.980	16.030	15.740	15.760	15.559	1,238,050
2024-01-04	15.910	15.990	15.830	15.970	15.766	983,350
2024-01-03	15.930	16.020	15.850	15.920	15.717	1,105,300
2024-01-02	15.910	16.000	15.860	15.930	15.727	1,213,000
2023-12-29	15.740	15.980	15.720	15.950	15.747	1,469,900
2023-12-28	15.290	15.770	15.180	15.690	15.490	1,929,700
2023-12-27	15.130	15.320	14.950	15.290	15.095	1,457,500
2023-12-26	15.180	15.270	15.080	15.230	15.036	2,070,352
2023-12-25	15.490	15.490	15.120	15.220	15.026	1,341,502
2023-12-22	15.550	15.620	15.310	15.350	15.154	1,116,100
2023-12-21	15.510	15.660	15.190	15.600	15.401	1,463,500
2023-12-20	15.500	15.730	15.490	15.580	15.381	1,110,100
2023-12-19	15.470	15.580	15.320	15.480	15.283	1,154,800
2023-12-18	15.690	15.700	15.480	15.490	15.292	1,003,800
2023-12-15	15.740	15.830	15.610	15.700	15.500	1,285,600
2023-12-14	15.660	15.760	15.540	15.620	15.421	1,116,700
2023-12-13	15.590	15.740	15.550	15.560	15.362	1,306,202
2023-12-12	15.670	15.680	15.470	15.580	15.381	1,063,900
2023-12-11	15.820	15.860	15.500	15.610	15.411	2,163,480
2023-12-08	15.940	16.060	15.800	15.820	15.618	1,572,700
2023-12-07	16.020	16.020	15.810	15.910	15.707	1,257,700
2023-12-06	15.890	16.050	15.710	15.960	15.756	1,294,800
2023-12-05	15.960	16.060	15.880	15.890	15.687	1,467,100
2023-12-04	16.060	16.090	15.850	15.980	15.776	1,294,900
2023-12-01	16.030	16.090	15.930	15.980	15.776	1,037,000
2023-11-30	16.180	16.190	15.920	16.000	15.796	1,723,000
2023-11-29	16.100	16.250	16.070	16.200	15.993	1,377,100
2023-11-28	16.050	16.220	15.900	16.110	15.905	1,430,300
2023-11-27	15.960	16.140	15.850	16.000	15.796	1,066,019
2023-11-24	16.120	16.120	15.940	16.040	15.835	1,288,000
2023-11-23	16.030	16.160	15.980	16.100	15.895	778,800
2023-11-22	16.050	16.190	16.010	16.030	15.826	1,264,600
2023-11-21	16.130	16.280	16.060	16.090	15.885	1,491,100
2023-11-20	15.920	16.120	15.870	16.110	15.905	1,338,554
2023-11-17	15.910	15.960	15.820	15.900	15.697	1,076,612
2023-11-16	16.040	16.050	15.880	15.940	15.737	1,202,800
2023-11-15	15.960	16.060	15.900	16.030	15.826	1,237,700
2023-11-14	15.870	15.970	15.780	15.910	15.707	945,100
2023-11-13	15.710	15.920	15.690	15.900	15.697	989,212
2023-11-10	15.680	15.770	15.570	15.710	15.510	1,000,900
2023-11-09	15.830	15.950	15.670	15.680	15.480	1,264,574
2023-11-08	15.940	15.940	15.710	15.750	15.549	1,036,500
2023-11-07	15.870	15.900	15.770	15.790	15.589	1,151,700
2023-11-06	15.640	15.840	15.640	15.820	15.618	1,307,411
2023-11-03	15.500	15.680	15.430	15.590	15.391	1,155,233
2023-11-02	15.450	15.580	15.450	15.450	15.253	1,093,400
2023-11-01	15.460	15.540	15.390	15.520	15.322	1,059,000

← NewerPage 12 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.