Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.270	30.670	30.030	30.610	29.845	3,008,580
2022-02-08	29.510	30.350	29.500	30.340	29.582	3,219,543
2022-02-07	29.760	30.290	29.340	29.910	29.163	4,162,328
2022-01-28	29.100	29.630	28.810	29.270	28.539	3,250,938
2022-01-27	30.190	30.190	28.400	28.470	27.759	3,630,386
2022-01-26	29.120	29.870	29.120	29.710	28.968	3,826,438
2022-01-25	30.610	30.710	29.070	29.080	28.354	5,624,811
2022-01-24	30.730	30.890	30.250	30.670	29.904	3,552,588
2022-01-21	31.000	31.610	30.530	30.890	30.118	4,587,062
2022-01-20	32.410	32.500	30.900	31.010	30.235	7,478,409
2022-01-19	32.860	33.130	31.900	32.370	31.561	7,620,365
2022-01-18	33.210	33.760	32.490	32.870	32.049	6,875,310
2022-01-17	32.600	33.740	31.930	33.100	32.273	9,643,678
2022-01-14	32.050	33.300	31.380	32.800	31.981	11,068,230
2022-01-13	31.500	33.660	31.500	32.490	31.678	13,658,550
2022-01-12	31.930	32.160	31.250	31.550	30.762	7,199,242
2022-01-11	31.200	32.800	31.180	32.130	31.327	9,664,119
2022-01-10	30.670	31.860	30.670	31.180	30.401	8,050,284
2022-01-07	32.900	33.720	30.750	30.760	29.992	15,422,220
2022-01-06	31.900	33.780	31.110	32.030	31.230	14,307,770
2022-01-05	31.610	32.390	30.990	31.480	30.694	19,132,350
2022-01-04	30.060	32.120	29.230	31.200	30.421	26,721,840
2021-12-31	27.220	27.590	27.130	27.570	26.881	2,519,541
2021-12-30	27.000	27.350	27.000	27.220	26.540	1,588,200
2021-12-29	27.060	27.300	26.920	27.150	26.472	1,780,080
2021-12-28	27.050	27.200	26.840	27.040	26.365	2,180,801
2021-12-27	26.800	27.160	26.800	26.990	26.316	2,001,098
2021-12-24	27.580	27.770	26.760	26.820	26.150	3,564,230
2021-12-23	27.840	27.980	27.530	27.610	26.920	2,634,848
2021-12-22	28.300	28.450	27.800	27.920	27.223	3,561,023
2021-12-21	28.110	28.450	28.010	28.400	27.691	1,995,374
2021-12-20	28.680	28.770	28.100	28.110	27.408	3,535,647
2021-12-17	28.780	29.110	28.400	28.790	28.071	4,103,733
2021-12-16	28.650	29.580	28.600	28.960	28.237	7,422,902
2021-12-15	28.030	28.600	28.030	28.330	27.622	3,793,313
2021-12-14	27.920	28.150	27.550	28.100	27.398	2,788,447
2021-12-13	28.000	28.080	27.760	27.850	27.154	2,851,765
2021-12-10	27.700	27.900	27.480	27.790	27.096	2,696,194
2021-12-09	27.880	28.080	27.720	27.770	27.076	3,293,857
2021-12-08	27.780	28.070	27.750	27.880	27.184	2,052,437
2021-12-07	27.930	28.230	27.350	27.750	27.057	3,009,352
2021-12-06	28.540	28.950	27.910	27.950	27.252	3,828,320
2021-12-03	28.720	29.020	28.400	28.760	28.042	3,090,995
2021-12-02	29.200	29.500	28.780	28.790	28.071	3,667,139
2021-12-01	28.610	29.560	28.610	29.340	28.607	5,361,745
2021-11-30	28.710	29.200	28.460	28.690	27.973	3,830,364
2021-11-29	28.310	29.000	28.080	28.570	27.856	4,195,545
2021-11-26	29.000	29.330	28.600	28.930	28.207	5,793,942
2021-11-25	28.360	29.190	28.320	29.070	28.344	5,918,206
2021-11-24	28.020	28.560	27.700	28.400	27.691	4,986,026
2021-11-23	27.900	28.070	27.680	28.050	27.349	3,455,057
2021-11-22	28.000	28.110	27.680	27.870	27.174	2,677,561
2021-11-19	28.040	28.110	27.650	28.000	27.301	3,139,763
2021-11-18	27.850	28.280	27.540	28.170	27.466	4,278,824
2021-11-17	27.600	27.980	27.600	27.830	27.135	2,540,320
2021-11-16	28.290	28.380	27.580	27.620	26.930	4,299,557
2021-11-15	28.100	28.560	27.720	28.430	27.720	4,452,963
2021-11-12	27.780	28.300	27.640	28.060	27.359	3,588,096
2021-11-11	27.400	28.120	27.400	27.880	27.184	3,685,702
2021-11-10	27.500	27.660	27.050	27.600	26.911	2,920,709

← NewerPage 20 of 21 · 1,212 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.