Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.620	20.850	20.370	20.700	20.353	2,759,484
2022-08-03	20.570	21.090	20.260	20.370	20.029	4,485,935
2022-08-02	21.910	21.910	20.360	20.570	20.225	8,077,222
2022-08-01	22.760	22.800	21.910	22.140	21.769	7,071,132
2022-07-29	22.730	23.100	22.590	22.760	22.379	4,812,197
2022-07-28	23.030	23.130	22.550	22.600	22.221	5,260,991
2022-07-27	23.200	23.290	22.750	22.810	22.428	4,292,409
2022-07-26	23.400	23.440	22.380	23.030	22.644	6,829,944
2022-07-25	24.100	24.160	23.260	23.400	23.008	6,809,214
2022-07-22	23.220	24.440	23.100	24.080	23.677	12,403,280
2022-07-21	23.700	23.780	23.000	23.050	22.664	6,254,506
2022-07-20	23.660	23.800	22.960	23.650	23.254	11,547,530
2022-07-19	24.000	24.450	23.300	24.080	23.677	12,959,170
2022-07-18	22.520	24.470	22.520	24.010	23.608	15,566,540
2022-07-15	22.600	23.660	22.010	22.800	22.418	15,075,400
2022-07-14	22.060	22.180	21.610	21.910	21.543	6,036,025
2022-07-13	21.310	22.000	21.260	22.000	21.631	6,358,102
2022-07-12	21.250	21.750	21.110	21.310	20.953	4,144,683
2022-07-11	21.730	21.730	21.050	21.230	20.874	3,343,880
2022-07-08	21.500	21.890	21.460	21.530	21.169	3,713,816
2022-07-07	21.410	21.720	21.410	21.480	21.120	3,695,638
2022-07-06	21.900	22.080	21.360	21.530	21.169	4,507,220
2022-07-05	22.250	22.380	21.600	21.860	21.494	6,308,715
2022-07-04	22.100	22.450	21.950	22.370	21.995	7,782,413
2022-07-01	20.880	22.860	20.850	22.230	21.858	15,035,610
2022-06-30	20.850	21.100	20.750	20.920	20.397	3,761,897
2022-06-29	21.180	21.280	20.710	20.730	20.212	4,814,153
2022-06-28	20.720	21.190	20.580	21.160	20.632	5,205,560
2022-06-27	20.560	20.820	20.500	20.610	20.095	4,410,085
2022-06-24	20.350	20.820	20.270	20.520	20.007	4,571,581
2022-06-23	20.210	20.330	19.940	20.290	19.783	4,011,966
2022-06-22	20.850	20.850	20.100	20.160	19.656	5,189,538
2022-06-21	21.340	21.340	20.660	20.750	20.232	7,932,778
2022-06-20	20.840	21.750	20.800	21.400	20.866	7,794,662
2022-06-17	20.880	21.190	20.420	20.790	20.271	4,560,367
2022-06-16	20.850	21.250	20.680	20.990	20.466	2,580,318
2022-06-15	20.870	21.140	20.800	20.810	20.290	4,535,537
2022-06-14	21.190	21.370	20.240	20.830	20.310	4,314,087
2022-06-13	21.200	21.600	21.130	21.410	20.875	2,582,700
2022-06-10	21.200	21.430	21.090	21.370	20.836	2,001,227
2022-06-09	21.640	21.750	21.120	21.150	20.622	2,512,400
2022-06-08	21.750	21.800	21.240	21.600	21.061	3,250,939
2022-06-07	21.950	22.020	21.510	21.760	21.217	2,958,427
2022-06-06	21.600	22.350	21.530	22.000	21.451	4,319,201
2022-06-02	21.500	21.890	21.280	21.730	21.187	4,079,062
2022-06-01	20.900	21.850	20.740	21.530	20.992	6,186,719
2022-05-31	20.540	20.940	20.190	20.920	20.397	2,540,100
2022-05-30	20.540	20.540	20.190	20.540	20.027	1,992,823
2022-05-27	20.850	20.870	20.180	20.320	19.812	1,884,093
2022-05-26	20.600	20.750	20.170	20.510	19.998	2,048,875
2022-05-25	20.200	20.650	20.200	20.560	20.046	2,183,448
2022-05-24	21.380	21.420	20.210	20.220	19.715	3,259,470
2022-05-23	21.330	21.420	21.040	21.420	20.885	2,447,883
2022-05-20	20.970	21.370	20.970	21.260	20.729	2,478,679
2022-05-19	20.600	21.030	20.360	20.950	20.427	2,266,333
2022-05-18	20.790	20.950	20.470	20.710	20.193	1,932,220
2022-05-17	20.750	20.890	20.180	20.630	20.115	2,347,289
2022-05-16	21.330	21.390	20.650	20.750	20.232	2,883,413
2022-05-13	21.350	21.440	21.010	21.130	20.602	1,827,539
2022-05-12	21.100	21.680	20.910	21.280	20.749	2,572,598

← NewerPage 18 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.