Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.280	18.480	18.190	18.390	18.082	2,963,100
2023-02-03	18.310	18.430	18.010	18.400	18.092	2,530,860
2023-02-02	18.370	18.470	18.240	18.390	18.082	1,879,600
2023-02-01	18.220	18.370	18.160	18.370	18.062	1,911,991
2023-01-31	18.010	18.210	17.940	18.160	17.856	1,902,746
2023-01-30	18.100	18.150	17.960	18.050	17.748	2,282,940
2023-01-20	17.730	18.020	17.700	17.900	17.600	2,053,400
2023-01-19	17.510	17.780	17.450	17.720	17.423	1,694,123
2023-01-18	17.600	17.600	17.480	17.520	17.227	1,377,519
2023-01-17	17.810	17.840	17.430	17.500	17.207	1,683,600
2023-01-16	17.720	17.800	17.540	17.680	17.384	2,400,015
2023-01-13	17.660	17.710	17.470	17.580	17.286	1,545,100
2023-01-12	18.200	18.210	17.430	17.660	17.364	5,139,346
2023-01-11	18.400	18.510	18.170	18.200	17.895	1,759,272
2023-01-10	18.550	18.550	18.260	18.400	18.092	2,385,108
2023-01-09	18.200	18.560	18.200	18.450	18.141	4,157,280
2023-01-06	17.470	18.520	17.430	18.260	17.954	5,964,142
2023-01-05	17.530	17.650	17.380	17.470	17.177	1,349,930
2023-01-04	17.360	17.670	17.230	17.530	17.236	2,140,969
2023-01-03	17.030	17.390	16.950	17.360	17.069	1,941,525
2022-12-30	16.850	17.050	16.750	17.030	16.745	979,600
2022-12-29	16.940	16.940	16.740	16.750	16.469	1,590,959
2022-12-28	17.130	17.130	16.730	16.910	16.627	1,502,300
2022-12-27	17.110	17.280	17.010	17.190	16.902	880,072
2022-12-26	16.940	17.290	16.910	17.160	16.873	1,038,400
2022-12-23	16.830	17.040	16.750	16.910	16.627	1,123,210
2022-12-22	17.410	17.540	16.750	16.820	16.538	2,295,100
2022-12-21	17.750	17.820	17.200	17.300	17.010	2,101,513
2022-12-20	17.960	17.960	17.500	17.800	17.502	1,881,402
2022-12-19	18.580	18.600	17.700	17.780	17.482	3,754,145
2022-12-16	18.280	18.830	18.160	18.430	18.121	6,279,341
2022-12-15	17.540	18.650	17.460	18.370	18.062	6,750,235
2022-12-14	17.640	17.720	17.520	17.530	17.236	1,136,140
2022-12-13	17.820	17.880	17.580	17.600	17.305	1,271,110
2022-12-12	18.000	18.040	17.640	17.850	17.551	2,824,798
2022-12-09	18.270	18.290	17.990	18.060	17.757	1,830,469
2022-12-08	18.010	18.440	17.920	18.130	17.826	2,647,705
2022-12-07	18.170	18.200	17.980	18.050	17.748	1,791,280
2022-12-06	18.270	18.420	18.070	18.140	17.836	2,451,994
2022-12-05	18.200	18.350	18.180	18.320	18.013	1,928,019
2022-12-02	17.990	18.290	17.920	18.200	17.895	2,058,400
2022-12-01	18.100	18.240	17.930	17.980	17.679	1,775,600
2022-11-30	18.080	18.080	17.850	17.930	17.630	1,137,201
2022-11-29	17.710	18.070	17.710	18.040	17.738	1,387,700
2022-11-28	17.700	17.740	17.390	17.640	17.345	1,219,100
2022-11-25	18.060	18.080	17.730	17.740	17.443	1,183,191
2022-11-24	18.050	18.300	17.930	18.010	17.708	1,206,300
2022-11-23	18.010	18.110	17.660	18.000	17.698	1,684,429
2022-11-22	18.230	18.410	17.930	18.010	17.708	1,903,237
2022-11-21	18.220	18.250	17.900	18.200	17.895	1,306,600
2022-11-18	18.420	18.490	18.170	18.210	17.905	1,984,955
2022-11-17	18.310	18.330	18.100	18.330	18.023	1,497,800
2022-11-16	18.350	18.430	18.180	18.300	17.993	1,946,684
2022-11-15	18.080	18.320	18.020	18.300	17.993	1,782,848
2022-11-14	18.150	18.320	18.010	18.040	17.738	1,791,640
2022-11-11	18.390	18.490	18.140	18.150	17.846	2,024,257
2022-11-10	18.080	18.220	17.960	18.100	17.797	2,003,197
2022-11-09	18.340	18.390	18.150	18.150	17.846	1,464,784
2022-11-08	18.400	18.560	18.180	18.340	18.033	1,308,416
2022-11-07	18.260	18.600	18.200	18.380	18.072	2,296,290

← NewerPage 16 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.