Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.200	14.240	13.610	13.620	13.515	4,616,900
2024-10-28	13.930	14.220	13.930	14.160	14.050	4,578,100
2024-10-25	13.670	13.920	13.670	13.820	13.713	3,510,800
2024-10-24	13.800	13.850	13.620	13.660	13.554	2,263,100
2024-10-23	13.720	13.980	13.690	13.840	13.733	4,251,723
2024-10-22	13.790	13.880	13.590	13.760	13.654	3,488,500
2024-10-21	13.700	14.010	13.550	13.700	13.594	5,323,929
2024-10-18	13.240	13.870	13.160	13.650	13.544	5,000,553
2024-10-17	13.400	13.680	13.190	13.190	13.088	3,615,303
2024-10-16	13.150	13.570	13.100	13.370	13.267	3,038,400
2024-10-15	13.620	13.770	13.310	13.350	13.247	4,032,700
2024-10-14	13.370	13.770	13.210	13.740	13.634	5,303,900
2024-10-11	13.600	13.610	12.960	13.130	13.028	4,897,300
2024-10-10	13.560	14.020	13.250	13.640	13.534	6,578,345
2024-10-09	14.690	14.740	13.470	13.510	13.405	10,127,640
2024-10-08	16.240	16.240	14.210	15.070	14.953	14,821,810
2024-09-30	12.750	14.010	12.480	13.900	13.792	12,575,000
2024-09-27	11.750	12.450	11.640	12.240	12.145	7,008,399
2024-09-26	11.360	11.640	11.300	11.600	11.510	3,993,200
2024-09-25	11.460	11.720	11.350	11.360	11.272	4,207,431
2024-09-24	11.100	11.430	11.100	11.390	11.302	3,676,579
2024-09-23	11.200	11.280	11.050	11.080	10.994	1,109,300
2024-09-20	11.320	11.320	11.130	11.200	11.113	1,212,500
2024-09-19	11.160	11.360	11.060	11.260	11.173	1,619,500
2024-09-18	11.300	11.300	10.900	11.050	10.965	1,461,480
2024-09-13	11.480	11.490	11.250	11.250	11.163	1,142,917
2024-09-12	11.420	11.580	11.350	11.360	11.272	1,237,300
2024-09-11	11.480	11.550	11.300	11.430	11.342	1,348,000
2024-09-10	11.470	11.580	11.280	11.520	11.431	1,686,600
2024-09-09	11.580	11.580	11.280	11.420	11.332	1,487,100
2024-09-06	11.770	11.940	11.500	11.530	11.441	3,230,417
2024-09-05	11.500	11.960	11.350	11.770	11.679	4,639,106
2024-09-04	11.490	11.630	11.370	11.380	11.292	1,919,597
2024-09-03	11.370	11.710	11.260	11.560	11.471	3,339,506
2024-09-02	11.460	11.870	11.330	11.360	11.272	4,337,986
2024-08-30	11.480	11.670	11.380	11.480	11.391	4,705,881
2024-08-29	11.310	11.560	11.160	11.450	11.361	3,421,519
2024-08-28	11.310	11.740	11.010	11.400	11.312	6,046,340
2024-08-27	11.110	11.880	10.940	11.450	11.361	7,926,360
2024-08-26	10.790	11.350	10.600	11.190	11.103	3,327,856
2024-08-23	10.670	10.750	10.540	10.650	10.568	1,132,603
2024-08-22	10.950	11.090	10.590	10.620	10.538	1,529,655
2024-08-21	10.910	10.960	10.760	10.900	10.816	1,411,500
2024-08-20	11.190	11.190	10.780	10.920	10.836	1,729,700
2024-08-19	11.080	11.160	10.990	11.120	11.034	2,107,441
2024-08-16	11.100	11.130	10.910	11.090	11.004	2,336,200
2024-08-15	11.050	11.190	10.860	11.060	10.974	2,785,018
2024-08-14	10.980	11.150	10.880	10.930	10.845	2,184,331
2024-08-13	10.890	11.010	10.660	11.000	10.915	4,166,800
2024-08-12	11.180	11.430	10.830	10.850	10.766	4,718,876
2024-08-09	10.830	11.030	10.720	10.730	10.647	1,943,024
2024-08-08	10.820	10.950	10.720	10.790	10.707	1,459,504
2024-08-07	10.850	11.050	10.690	10.860	10.776	2,113,204
2024-08-06	10.660	10.860	10.560	10.820	10.736	2,498,118
2024-08-05	10.710	10.860	10.530	10.530	10.449	1,712,300
2024-08-02	10.780	10.930	10.700	10.800	10.716	2,224,755
2024-08-01	10.870	10.970	10.760	10.850	10.766	2,231,697
2024-07-31	10.670	10.890	10.530	10.860	10.776	4,227,197
2024-07-30	10.440	10.980	10.320	10.650	10.568	3,637,838
2024-07-29	10.480	10.570	10.290	10.430	10.349	1,525,700

← NewerPage 9 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.