Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.540	12.720	12.430	12.680	12.582	2,034,112
2025-01-21	12.670	12.720	12.440	12.530	12.433	1,455,100
2025-01-20	12.580	12.760	12.480	12.650	12.552	1,648,900
2025-01-17	12.430	12.600	12.430	12.520	12.423	1,406,600
2025-01-16	12.590	12.740	12.470	12.530	12.433	2,086,200
2025-01-15	12.660	12.740	12.540	12.570	12.473	1,214,700
2025-01-14	12.350	12.680	12.350	12.670	12.572	2,001,700
2025-01-13	12.160	12.320	11.990	12.280	12.185	1,154,200
2025-01-10	12.510	12.530	12.160	12.160	12.066	1,457,600
2025-01-09	12.540	12.670	12.440	12.500	12.403	1,655,300
2025-01-08	12.500	12.610	12.170	12.530	12.433	1,922,382
2025-01-07	12.380	12.530	12.270	12.510	12.413	1,557,633
2025-01-06	12.390	12.530	12.060	12.390	12.294	1,802,000
2025-01-03	12.700	12.800	12.350	12.390	12.294	2,222,210
2025-01-02	12.950	13.130	12.610	12.720	12.622	2,443,800
2024-12-31	13.250	13.340	12.920	12.930	12.830	1,918,500
2024-12-30	13.350	13.350	13.100	13.230	13.128	1,341,556
2024-12-27	13.180	13.380	13.160	13.350	13.247	1,626,484
2024-12-26	13.060	13.230	13.020	13.150	13.048	1,522,369
2024-12-25	13.300	13.300	12.860	13.050	12.949	2,076,200
2024-12-24	13.250	13.330	13.060	13.230	13.128	1,589,102
2024-12-23	13.570	13.580	13.130	13.140	13.038	3,002,700
2024-12-20	13.570	13.660	13.500	13.570	13.465	1,756,300
2024-12-19	13.390	13.560	13.310	13.510	13.405	1,633,500
2024-12-18	13.550	13.660	13.400	13.530	13.425	1,945,400
2024-12-17	13.960	14.020	13.520	13.530	13.425	3,388,923
2024-12-16	13.980	14.360	13.900	13.980	13.872	2,366,554
2024-12-13	14.300	14.310	13.970	14.000	13.892	3,720,423
2024-12-12	14.310	14.410	14.220	14.390	14.279	2,911,377
2024-12-11	14.280	14.400	14.240	14.310	14.199	2,635,300
2024-12-10	14.620	14.720	14.260	14.280	14.169	3,905,903
2024-12-09	14.460	14.510	14.200	14.330	14.219	2,960,200
2024-12-06	14.400	14.540	14.280	14.460	14.348	3,412,000
2024-12-05	14.210	14.410	14.170	14.390	14.279	2,930,800
2024-12-04	14.490	14.590	14.130	14.200	14.090	4,235,800
2024-12-03	14.360	14.610	14.190	14.500	14.388	4,432,398
2024-12-02	14.280	14.360	14.200	14.340	14.229	4,361,600
2024-11-29	14.230	14.420	14.010	14.280	14.169	4,963,800
2024-11-28	13.750	14.460	13.670	14.290	14.179	8,008,300
2024-11-27	13.570	13.760	13.260	13.760	13.654	2,579,000
2024-11-26	13.880	13.920	13.590	13.600	13.495	2,701,200
2024-11-25	13.740	13.900	13.580	13.880	13.773	2,593,300
2024-11-22	14.230	14.300	13.650	13.660	13.554	3,680,100
2024-11-21	14.170	14.380	14.100	14.230	14.120	2,935,750
2024-11-20	14.040	14.270	13.990	14.240	14.130	3,694,000
2024-11-19	13.890	14.140	13.540	14.140	14.031	3,807,396
2024-11-18	13.880	14.030	13.530	13.860	13.753	4,081,150
2024-11-15	14.110	14.380	13.810	13.810	13.703	4,534,000
2024-11-14	14.360	15.000	14.170	14.180	14.070	6,906,400
2024-11-13	14.310	14.580	14.050	14.380	14.269	4,520,052
2024-11-12	14.630	14.930	14.260	14.410	14.298	7,309,268
2024-11-11	14.040	14.870	13.970	14.720	14.606	9,583,600
2024-11-08	14.270	14.300	13.890	13.950	13.842	5,545,770
2024-11-07	13.750	14.160	13.710	14.120	14.011	6,709,320
2024-11-06	13.690	13.950	13.630	13.740	13.634	5,292,500
2024-11-05	13.350	13.650	13.350	13.610	13.505	4,562,020
2024-11-04	13.380	13.460	13.250	13.400	13.296	2,537,098
2024-11-01	13.730	13.810	13.230	13.300	13.197	4,555,264
2024-10-31	13.580	13.950	13.580	13.790	13.683	3,395,900
2024-10-30	13.660	13.830	13.490	13.600	13.495	2,829,100

← NewerPage 8 of 21 · 1,218 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.