Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.500	17.770	17.490	17.660	17.435	2,272,998
2023-07-28	17.700	17.830	17.490	17.500	17.277	3,059,070
2023-07-27	17.870	17.980	17.730	17.760	17.533	1,873,200
2023-07-26	17.750	18.070	17.600	17.930	17.701	3,967,429
2023-07-25	17.360	17.880	17.360	17.630	17.405	2,060,755
2023-07-24	17.500	17.520	17.230	17.320	17.099	1,202,398
2023-07-21	17.520	17.680	17.360	17.460	17.237	1,400,093
2023-07-20	17.880	17.910	17.560	17.590	17.366	2,135,764
2023-07-19	17.470	18.130	17.470	17.870	17.642	3,870,578
2023-07-18	17.580	17.580	17.350	17.540	17.316	1,485,596
2023-07-17	17.400	17.830	17.210	17.590	17.366	2,760,313
2023-07-14	17.480	17.500	17.360	17.410	17.188	869,328
2023-07-13	17.250	17.500	17.250	17.420	17.198	1,100,000
2023-07-12	17.360	17.440	17.180	17.240	17.020	885,638
2023-07-11	17.400	17.460	17.310	17.400	17.178	820,896
2023-07-10	17.330	17.420	17.270	17.400	17.178	889,838
2023-07-07	17.250	17.390	17.200	17.240	17.020	745,400
2023-07-06	17.280	17.370	17.230	17.300	17.079	737,500
2023-07-05	17.360	17.410	17.290	17.340	17.119	1,053,446
2023-07-04	17.410	17.440	17.300	17.380	17.158	1,067,962
2023-07-03	17.440	17.550	17.320	17.380	17.158	1,452,162
2023-06-30	17.260	17.510	17.260	17.430	17.208	1,264,600
2023-06-29	17.220	17.420	17.200	17.310	17.089	1,622,807
2023-06-28	17.230	17.260	17.010	17.220	17.000	1,332,400
2023-06-27	16.730	17.250	16.680	17.220	17.000	2,041,081
2023-06-26	16.890	16.980	16.630	16.670	16.457	1,702,338
2023-06-21	16.910	17.270	16.850	17.000	16.783	1,919,426
2023-06-20	17.040	17.040	16.880	16.990	16.773	1,074,363
2023-06-19	17.210	17.320	17.000	17.040	16.823	1,605,912
2023-06-16	17.270	17.390	17.230	17.300	17.010	1,256,658
2023-06-15	17.020	17.210	16.980	17.200	16.912	1,109,284
2023-06-14	17.170	17.210	16.990	17.020	16.735	1,167,667
2023-06-13	17.060	17.140	17.030	17.100	16.814	1,122,235
2023-06-12	16.960	17.160	16.780	17.060	16.774	1,733,048
2023-06-09	17.220	17.280	16.900	16.950	16.666	2,725,641
2023-06-08	17.300	17.430	17.140	17.200	16.912	1,384,931
2023-06-07	17.470	17.520	17.240	17.260	16.971	1,267,895
2023-06-06	17.990	17.990	17.400	17.400	17.109	2,314,900
2023-06-05	17.980	18.060	17.830	17.970	17.669	1,155,500
2023-06-02	17.910	18.030	17.870	17.990	17.689	1,072,600
2023-06-01	17.980	18.100	17.740	17.860	17.561	1,154,534
2023-05-31	18.100	18.220	17.910	17.980	17.679	1,612,893
2023-05-30	18.070	18.230	17.910	18.180	17.875	1,818,982
2023-05-29	18.290	18.440	18.060	18.080	17.777	1,514,390
2023-05-26	18.230	18.330	18.040	18.280	17.974	1,663,722
2023-05-25	17.850	18.250	17.840	18.190	17.885	1,929,526
2023-05-24	17.790	18.020	17.690	17.900	17.600	1,475,374
2023-05-23	18.190	18.190	17.790	17.790	17.492	1,521,780
2023-05-22	18.130	18.260	18.010	18.140	17.836	1,109,900
2023-05-19	18.100	18.200	18.050	18.120	17.816	1,044,400
2023-05-18	18.080	18.260	18.060	18.130	17.826	1,596,555
2023-05-17	17.950	18.120	17.870	18.100	17.797	1,265,935
2023-05-16	18.030	18.140	17.900	17.950	17.649	1,247,580
2023-05-15	17.880	18.060	17.800	18.040	17.738	1,265,989
2023-05-12	17.780	17.950	17.680	17.880	17.580	1,406,490
2023-05-11	17.740	18.100	17.630	17.840	17.541	1,662,669
2023-05-10	17.550	17.750	17.520	17.650	17.354	1,156,481
2023-05-09	17.610	17.800	17.380	17.550	17.256	1,792,890
2023-05-08	17.600	17.730	17.520	17.610	17.315	1,253,404
2023-05-05	17.760	17.860	17.400	17.590	17.295	1,757,100

← NewerPage 14 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.