Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.600	15.630	15.400	15.460	15.263	1,584,000
2023-10-30	15.550	15.650	15.450	15.620	15.421	1,311,800
2023-10-27	15.320	15.550	15.240	15.500	15.302	1,429,838
2023-10-26	15.280	15.420	15.070	15.330	15.134	1,370,395
2023-10-25	15.120	15.420	15.000	15.280	15.085	1,322,458
2023-10-24	14.770	15.080	14.650	15.070	14.878	1,779,571
2023-10-23	15.200	15.260	14.600	14.610	14.424	2,171,524
2023-10-20	15.160	15.340	15.160	15.190	14.996	1,051,800
2023-10-19	15.340	15.560	15.170	15.230	15.036	1,541,360
2023-10-18	16.030	16.030	15.350	15.380	15.184	2,467,901
2023-10-17	16.030	16.090	15.940	16.020	15.816	758,051
2023-10-16	16.080	16.080	15.930	16.010	15.806	1,046,500
2023-10-13	16.190	16.190	15.990	16.010	15.806	990,300
2023-10-12	16.150	16.220	16.100	16.190	15.983	1,317,281
2023-10-11	16.100	16.170	16.040	16.090	15.885	787,400
2023-10-10	16.050	16.140	16.000	16.040	15.835	828,800
2023-10-09	16.230	16.230	15.950	16.000	15.796	1,275,668
2023-09-28	16.190	16.240	16.140	16.200	15.993	1,061,900
2023-09-27	16.050	16.200	16.030	16.140	15.934	1,003,900
2023-09-26	16.250	16.250	16.040	16.060	15.855	1,007,800
2023-09-25	16.340	16.340	16.060	16.140	15.934	1,425,400
2023-09-22	15.900	16.180	15.810	16.180	15.974	1,553,300
2023-09-21	16.100	16.100	15.910	15.920	15.717	1,307,300
2023-09-20	16.200	16.200	16.030	16.040	15.835	854,200
2023-09-19	16.300	16.340	16.130	16.150	15.944	1,163,600
2023-09-18	16.240	16.330	16.120	16.280	16.072	1,157,800
2023-09-15	16.390	16.390	16.190	16.230	16.023	1,114,600
2023-09-14	16.430	16.510	16.150	16.200	15.993	1,684,000
2023-09-13	16.670	16.670	16.320	16.470	16.260	2,117,100
2023-09-12	16.380	16.600	16.360	16.580	16.369	1,534,400
2023-09-11	16.320	16.500	16.170	16.460	16.250	1,574,980
2023-09-08	16.450	16.590	16.260	16.280	16.072	1,455,880
2023-09-07	16.740	16.790	16.430	16.440	16.230	1,485,700
2023-09-06	16.720	16.840	16.650	16.730	16.517	1,147,750
2023-09-05	16.890	16.920	16.680	16.800	16.586	1,997,400
2023-09-04	16.900	17.090	16.810	16.960	16.744	1,573,050
2023-09-01	16.870	17.000	16.700	16.870	16.655	1,853,900
2023-08-31	17.170	17.280	16.830	16.870	16.655	3,269,300
2023-08-30	17.400	17.600	17.150	17.170	16.951	3,490,638
2023-08-29	17.120	17.580	17.000	17.500	17.277	4,378,047
2023-08-28	17.730	17.900	17.070	17.250	17.030	5,618,635
2023-08-25	16.660	17.680	16.510	17.040	16.823	8,212,187
2023-08-24	16.320	16.900	16.030	16.770	16.556	4,139,708
2023-08-23	16.390	17.080	16.290	16.570	16.359	4,058,603
2023-08-22	17.300	17.340	15.950	16.390	16.181	4,972,998
2023-08-21	17.050	17.390	16.990	17.210	16.990	2,825,600
2023-08-18	16.800	17.300	16.720	16.980	16.763	2,696,502
2023-08-17	16.700	16.840	16.460	16.810	16.596	1,477,434
2023-08-16	16.730	16.850	16.680	16.690	16.477	790,100
2023-08-15	16.890	16.920	16.670	16.750	16.536	966,200
2023-08-14	16.870	16.870	16.690	16.870	16.655	898,380
2023-08-11	17.100	17.160	16.840	16.870	16.655	1,433,690
2023-08-10	17.080	17.180	17.050	17.110	16.892	786,500
2023-08-09	17.360	17.400	17.030	17.050	16.833	1,751,500
2023-08-08	17.190	17.340	17.150	17.280	17.060	1,308,650
2023-08-07	17.300	17.300	17.120	17.190	16.971	1,172,492
2023-08-04	17.240	17.400	17.240	17.300	17.079	1,373,556
2023-08-03	17.250	17.300	17.130	17.230	17.010	1,392,700
2023-08-02	17.420	17.480	17.260	17.290	17.069	1,775,900
2023-08-01	17.710	17.710	17.420	17.510	17.287	1,716,924

← NewerPage 13 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.