Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.760	17.860	17.400	17.590	17.295	1,757,100
2023-05-04	17.690	18.090	17.690	17.800	17.502	1,852,900
2023-04-28	17.820	18.070	17.780	17.980	17.679	1,585,240
2023-04-27	17.950	17.950	17.010	17.850	17.551	3,801,433
2023-04-26	18.130	18.500	18.130	18.470	18.161	1,822,693
2023-04-25	18.380	18.380	17.850	18.330	18.023	2,923,465
2023-04-24	18.200	18.380	18.100	18.360	18.052	1,611,210
2023-04-21	18.720	18.810	18.220	18.230	17.925	3,400,900
2023-04-20	19.330	19.330	18.520	18.730	18.416	6,055,751
2023-04-19	19.350	19.700	19.120	19.420	19.095	4,011,099
2023-04-18	19.380	19.580	19.260	19.450	19.124	3,057,258
2023-04-17	19.190	19.790	19.180	19.460	19.134	6,408,836
2023-04-14	19.100	19.130	18.720	18.960	18.642	2,888,700
2023-04-13	18.920	19.080	18.660	19.020	18.701	3,454,799
2023-04-12	19.200	19.300	18.880	18.880	18.564	4,601,000
2023-04-11	19.020	19.220	18.910	19.200	18.878	2,359,800
2023-04-10	19.230	19.430	19.040	19.080	18.760	2,604,390
2023-04-07	19.300	19.450	19.140	19.230	18.908	2,810,897
2023-04-06	19.300	19.380	19.030	19.210	18.888	3,837,643
2023-04-04	19.460	19.670	19.230	19.440	19.114	4,414,470
2023-04-03	19.770	19.790	19.300	19.440	19.114	6,360,326
2023-03-31	19.610	20.390	19.610	19.840	19.508	9,104,400
2023-03-30	19.870	19.900	19.540	19.670	19.341	5,803,133
2023-03-29	18.940	20.090	18.940	19.940	19.606	12,051,390
2023-03-28	19.280	19.650	18.920	18.940	18.623	6,066,990
2023-03-27	18.470	19.350	18.400	19.330	19.006	10,107,530
2023-03-24	18.190	18.340	18.110	18.130	17.826	1,540,331
2023-03-23	18.230	18.240	18.070	18.200	17.895	1,693,700
2023-03-22	18.110	18.270	18.050	18.220	17.915	1,879,639
2023-03-21	17.970	18.100	17.850	18.080	17.777	1,694,125
2023-03-20	18.220	18.290	17.770	17.880	17.580	2,545,939
2023-03-17	18.290	18.340	18.160	18.170	17.866	1,840,900
2023-03-16	18.480	18.480	18.030	18.090	17.787	2,409,760
2023-03-15	18.500	18.580	18.370	18.470	18.161	1,948,861
2023-03-14	18.720	18.720	18.150	18.370	18.062	2,643,356
2023-03-13	19.080	19.250	18.580	18.720	18.406	3,565,974
2023-03-10	19.220	19.540	19.180	19.230	18.908	3,084,992
2023-03-09	18.990	19.680	18.990	19.450	19.124	5,853,250
2023-03-08	18.690	18.960	18.650	18.900	18.583	1,527,800
2023-03-07	19.200	19.200	18.750	18.760	18.446	2,681,077
2023-03-06	19.340	19.360	19.060	19.110	18.790	2,240,043
2023-03-03	19.120	19.270	19.070	19.120	18.800	1,969,648
2023-03-02	19.300	19.320	19.080	19.150	18.829	3,326,033
2023-03-01	19.050	19.400	18.900	19.190	18.869	6,405,350
2023-02-28	18.180	18.980	18.160	18.920	18.603	4,716,262
2023-02-27	18.220	18.290	18.020	18.100	17.797	1,571,900
2023-02-24	18.500	18.500	18.220	18.320	18.013	1,575,000
2023-02-23	18.540	18.570	18.150	18.400	18.092	1,979,700
2023-02-22	18.600	18.610	18.420	18.500	18.190	1,684,996
2023-02-21	18.620	18.740	18.460	18.630	18.318	2,057,050
2023-02-20	18.620	18.680	18.350	18.620	18.308	2,341,520
2023-02-17	18.370	18.770	18.300	18.590	18.279	3,538,957
2023-02-16	18.730	18.850	18.150	18.300	17.993	4,101,472
2023-02-15	18.900	19.030	18.620	18.710	18.397	4,124,040
2023-02-14	18.800	19.090	18.600	19.030	18.711	4,269,533
2023-02-13	18.660	18.770	18.560	18.750	18.436	2,331,477
2023-02-10	18.540	18.730	18.490	18.660	18.347	2,187,320
2023-02-09	18.430	18.590	18.310	18.580	18.269	2,491,982
2023-02-08	18.510	18.640	18.340	18.420	18.111	3,005,388
2023-02-07	18.400	18.530	18.290	18.510	18.200	3,675,741

← NewerPage 15 of 21 · 1,219 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.