Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.080	21.680	21.000	21.150	20.622	3,532,563
2022-05-10	20.490	21.130	20.350	21.110	20.583	2,816,018
2022-05-09	20.400	20.890	20.400	20.780	20.261	2,057,776
2022-05-06	20.340	20.590	20.080	20.330	19.822	3,109,322
2022-05-05	20.350	20.910	20.240	20.620	20.105	3,057,281
2022-04-29	19.960	20.470	19.960	20.370	19.861	3,937,784
2022-04-28	20.450	20.530	19.370	19.700	19.208	3,552,470
2022-04-27	19.810	20.770	19.780	20.680	20.163	2,593,498
2022-04-26	20.990	21.260	19.950	20.050	19.549	2,314,975
2022-04-25	22.280	22.310	20.910	20.930	20.407	2,877,230
2022-04-22	22.610	22.980	22.330	22.740	22.172	1,546,255
2022-04-21	23.900	23.940	22.650	22.740	22.172	2,266,177
2022-04-20	24.150	24.330	23.750	23.930	23.332	2,160,184
2022-04-19	24.160	24.650	24.160	24.530	23.917	1,849,509
2022-04-18	23.820	24.350	23.550	24.280	23.674	1,646,509
2022-04-15	25.300	25.300	23.330	23.800	23.206	4,874,117
2022-04-14	25.510	25.660	25.380	25.390	24.756	1,644,839
2022-04-13	26.080	26.080	25.370	25.370	24.736	1,328,761
2022-04-12	25.800	26.280	25.310	26.080	25.429	1,482,103
2022-04-11	26.540	26.790	25.580	25.780	25.136	1,885,364
2022-04-08	26.430	26.900	26.250	26.670	26.004	1,439,551
2022-04-07	27.080	27.130	26.400	26.410	25.750	2,211,400
2022-04-06	27.210	27.410	27.000	27.290	26.608	1,562,918
2022-04-01	27.390	27.730	26.110	27.210	26.530	4,541,905
2022-03-31	28.650	29.100	28.380	28.380	27.671	2,383,460
2022-03-30	28.950	29.650	28.740	28.820	28.100	3,339,759
2022-03-29	29.150	29.150	28.180	28.480	27.769	1,896,900
2022-03-28	28.600	29.150	28.200	29.030	28.305	1,659,700
2022-03-25	28.390	29.290	28.390	28.730	28.012	1,757,974
2022-03-24	28.500	28.930	28.110	28.810	28.090	1,983,297
2022-03-23	28.590	28.970	28.550	28.760	28.042	1,814,851
2022-03-22	28.710	28.890	28.370	28.450	27.739	2,152,936
2022-03-21	29.440	29.480	28.850	29.030	28.305	2,829,141
2022-03-18	28.170	29.600	28.130	29.340	28.607	4,797,720
2022-03-17	27.880	28.610	27.870	28.000	27.301	4,196,417
2022-03-16	27.820	27.960	26.500	27.830	27.135	4,826,076
2022-03-15	30.780	30.920	27.300	27.350	26.667	7,420,495
2022-03-14	31.090	31.300	30.500	30.950	30.177	4,638,768
2022-03-11	30.500	31.550	29.790	31.170	30.391	4,314,733
2022-03-10	31.890	31.930	30.760	30.810	30.040	5,663,056
2022-03-09	30.360	31.500	29.850	31.100	30.323	7,245,277
2022-03-08	30.400	30.680	29.720	30.240	29.485	3,717,404
2022-03-07	31.190	31.420	30.110	30.400	29.641	3,160,408
2022-03-04	31.550	31.750	31.040	31.130	30.352	3,114,819
2022-03-03	32.320	32.390	31.520	31.600	30.811	3,260,874
2022-03-02	31.380	32.300	31.060	32.160	31.357	5,367,265
2022-03-01	31.300	31.760	30.980	31.420	30.635	4,031,918
2022-02-28	30.290	31.470	29.800	31.230	30.450	7,095,157
2022-02-25	30.020	30.780	29.910	30.310	29.553	3,212,658
2022-02-24	30.350	30.850	29.380	29.920	29.173	5,750,531
2022-02-23	30.550	30.710	29.990	30.490	29.728	3,133,053
2022-02-22	30.480	30.950	30.210	30.440	29.680	3,383,826
2022-02-21	31.200	31.260	30.660	31.070	30.294	3,504,880
2022-02-18	30.500	31.200	29.610	31.180	30.401	5,034,868
2022-02-17	30.660	31.790	30.500	30.900	30.128	7,221,621
2022-02-16	29.970	30.410	29.910	30.400	29.641	2,177,573
2022-02-15	30.230	30.230	29.420	30.000	29.251	2,677,692
2022-02-14	30.300	30.590	29.860	30.030	29.280	2,535,718
2022-02-11	31.200	31.200	30.210	30.450	29.689	3,992,753
2022-02-10	31.010	31.600	30.500	30.920	30.148	4,652,029

← NewerPage 19 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.