Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.150	18.590	18.070	18.340	18.033	2,756,432
2022-11-03	17.850	18.230	17.700	17.980	17.679	1,814,416
2022-11-02	17.760	18.090	17.750	17.960	17.659	2,540,840
2022-11-01	17.410	18.050	17.400	17.950	17.649	4,111,790
2022-10-31	16.650	16.920	16.520	16.750	16.469	1,554,508
2022-10-28	17.690	17.740	16.670	16.730	16.450	2,191,144
2022-10-27	17.570	17.810	17.570	17.690	17.394	1,336,200
2022-10-26	17.200	17.770	17.200	17.560	17.266	1,928,854
2022-10-25	17.440	17.570	17.000	17.170	16.882	1,742,728
2022-10-24	17.970	18.190	17.380	17.420	17.128	1,935,582
2022-10-21	18.240	18.460	17.700	17.840	17.541	3,090,900
2022-10-20	18.530	18.530	18.170	18.270	17.964	1,769,331
2022-10-19	18.520	18.610	18.280	18.330	18.023	1,136,194
2022-10-18	18.490	18.660	18.400	18.480	18.170	1,305,694
2022-10-17	18.300	18.580	18.210	18.490	18.180	1,789,031
2022-10-14	17.900	18.350	17.880	18.330	18.023	1,846,933
2022-10-13	17.500	17.930	17.470	17.800	17.502	1,419,394
2022-10-12	17.300	17.680	16.930	17.640	17.345	1,554,714
2022-10-11	17.240	17.360	16.980	17.280	16.991	927,648
2022-10-10	17.310	17.570	17.020	17.100	16.814	1,096,095
2022-09-30	17.700	17.820	17.310	17.310	17.020	1,203,300
2022-09-29	18.230	18.230	17.670	17.670	17.374	1,237,984
2022-09-28	18.310	18.370	17.910	17.920	17.620	1,346,198
2022-09-27	17.880	18.340	17.860	18.300	17.993	1,547,484
2022-09-26	18.420	18.420	17.710	17.730	17.433	1,832,458
2022-09-23	18.900	19.000	18.250	18.430	18.121	1,392,356
2022-09-22	18.900	19.140	18.830	18.860	18.544	939,778
2022-09-21	18.700	19.060	18.530	18.960	18.642	1,441,636
2022-09-20	18.630	18.800	18.620	18.700	18.387	1,070,065
2022-09-19	19.100	19.100	18.480	18.500	18.190	1,954,600
2022-09-16	19.850	19.930	19.190	19.190	18.869	1,765,312
2022-09-15	20.260	20.320	19.500	19.840	19.508	2,397,213
2022-09-14	20.080	20.250	20.000	20.170	19.832	1,440,780
2022-09-13	20.640	20.640	20.400	20.460	20.117	1,294,126
2022-09-09	20.530	20.580	20.370	20.450	20.107	1,056,185
2022-09-08	20.600	20.760	20.360	20.360	20.019	1,847,983
2022-09-07	20.400	20.700	20.390	20.610	20.265	1,884,032
2022-09-06	20.500	20.600	20.300	20.550	20.206	1,440,450
2022-09-05	20.230	20.550	20.230	20.500	20.157	1,589,665
2022-09-02	20.130	20.340	20.120	20.290	19.950	1,106,723
2022-09-01	20.080	20.330	20.080	20.160	19.822	1,149,889
2022-08-31	20.310	20.470	20.080	20.110	19.773	1,535,998
2022-08-30	20.550	20.610	20.250	20.430	20.088	1,541,578
2022-08-29	20.390	20.550	19.950	20.520	20.176	1,917,436
2022-08-26	20.030	20.980	19.860	20.410	20.068	3,190,080
2022-08-25	20.100	20.300	19.820	19.990	19.655	2,831,416
2022-08-24	20.830	20.900	20.090	20.210	19.871	3,330,844
2022-08-23	21.090	21.160	20.790	20.790	20.442	2,870,578
2022-08-22	21.200	21.290	21.090	21.200	20.845	2,428,913
2022-08-19	20.980	21.430	20.810	21.280	20.924	4,726,758
2022-08-18	21.320	21.320	20.950	21.030	20.678	2,598,963
2022-08-17	21.110	21.420	21.070	21.260	20.904	3,095,544
2022-08-16	21.150	21.260	20.990	21.080	20.727	2,379,805
2022-08-15	21.150	21.150	20.910	21.120	20.766	1,960,036
2022-08-12	21.150	21.320	20.990	21.160	20.806	2,703,998
2022-08-11	20.720	21.170	20.720	21.140	20.786	3,129,452
2022-08-10	20.760	20.760	20.570	20.660	20.314	2,316,800
2022-08-09	20.920	21.000	20.700	20.850	20.501	2,770,257
2022-08-08	20.890	21.130	20.680	21.000	20.648	2,830,700
2022-08-05	20.700	20.920	20.610	20.870	20.520	3,076,204

← NewerPage 17 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.