Shengyuan Environmental Protection historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.490 | 28.000 | 27.260 | 27.660 | 26.969 | 3,495,247 |
| 2021-11-08 | 27.400 | 28.400 | 27.400 | 27.590 | 26.901 | 5,410,646 |
| 2021-11-05 | 26.810 | 27.290 | 26.630 | 26.850 | 26.179 | 2,861,321 |
| 2021-11-04 | 26.500 | 27.120 | 26.320 | 26.980 | 26.306 | 3,143,012 |
| 2021-11-03 | 26.000 | 26.570 | 25.880 | 26.440 | 25.780 | 2,605,610 |
| 2021-11-02 | 27.220 | 27.340 | 26.150 | 26.330 | 25.672 | 4,127,905 |
| 2021-11-01 | 26.910 | 27.220 | 26.410 | 27.220 | 26.540 | 3,095,934 |
| 2021-10-29 | 26.800 | 27.240 | 26.300 | 27.140 | 26.462 | 3,706,257 |
| 2021-10-28 | 28.600 | 28.600 | 26.830 | 26.980 | 26.306 | 7,729,870 |
| 2021-10-27 | 28.940 | 30.140 | 28.310 | 29.450 | 28.714 | 6,831,558 |
| 2021-10-26 | 28.560 | 28.980 | 28.410 | 28.900 | 28.178 | 3,701,087 |
| 2021-10-25 | 28.290 | 28.860 | 28.290 | 28.500 | 27.788 | 2,908,455 |
| 2021-10-22 | 28.810 | 29.080 | 28.200 | 28.270 | 27.564 | 4,254,728 |
| 2021-10-21 | 29.630 | 29.650 | 28.730 | 28.800 | 28.081 | 5,296,569 |
| 2021-10-20 | 29.610 | 29.820 | 28.890 | 29.780 | 29.036 | 4,460,109 |
| 2021-10-19 | 30.090 | 30.280 | 29.180 | 29.570 | 28.831 | 5,760,923 |
| 2021-10-18 | 30.000 | 30.430 | 29.900 | 30.090 | 29.338 | 3,798,949 |
| 2021-10-15 | 30.770 | 30.770 | 30.010 | 30.050 | 29.299 | 5,736,737 |
| 2021-10-14 | 30.600 | 31.180 | 30.320 | 30.860 | 30.089 | 4,665,181 |
← NewerPage 21 of 21 · 1,219 trading days
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.