Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	20.920	21.130	20.010	20.830	14.673	4,442,400
2024-01-23	20.500	21.000	20.250	20.800	14.652	4,071,085
2024-01-22	21.840	22.030	20.320	20.460	14.412	5,004,809
2024-01-19	22.510	22.590	21.810	21.840	15.385	2,733,500
2024-01-18	22.290	22.620	21.650	22.510	15.857	5,092,544
2024-01-17	23.200	23.230	22.420	22.420	15.793	2,972,200
2024-01-16	23.500	23.800	22.840	23.240	16.371	4,497,369
2024-01-15	23.800	23.800	23.800	23.800	16.765	0
2024-01-12	24.150	24.390	23.700	23.800	16.765	3,534,860
2024-01-11	23.300	24.250	23.300	24.130	16.998	3,546,594
2024-01-10	23.280	23.900	23.150	23.580	16.610	3,562,759
2024-01-09	23.870	24.250	23.240	23.490	16.547	5,212,160
2024-01-08	24.640	25.100	23.890	23.910	16.843	4,669,280
2024-01-05	25.430	25.580	24.450	24.630	17.350	4,057,795
2024-01-04	25.910	25.950	25.250	25.340	17.850	3,058,127
2024-01-03	26.170	26.400	25.600	25.880	18.230	3,143,261
2024-01-02	26.500	26.730	26.180	26.230	18.477	3,446,164
2023-12-29	26.140	26.480	25.880	26.340	18.554	3,994,767
2023-12-28	24.760	26.090	24.550	26.020	18.329	5,824,301
2023-12-27	24.670	25.080	24.660	24.730	17.420	4,143,669
2023-12-26	25.500	25.680	24.520	24.670	17.378	4,171,311
2023-12-25	25.730	26.050	25.370	25.520	17.977	2,149,812
2023-12-22	26.220	26.600	25.600	25.880	18.230	3,748,369
2023-12-21	25.990	26.480	25.550	26.350	18.561	3,431,955
2023-12-20	26.540	26.680	26.020	26.020	18.329	2,638,300
2023-12-19	26.230	26.580	26.010	26.420	18.611	3,420,040
2023-12-18	25.700	27.000	25.600	26.230	18.477	4,932,362
2023-12-15	26.290	26.400	25.710	25.800	18.174	3,381,088
2023-12-14	26.220	26.580	25.990	26.190	18.449	3,084,069
2023-12-13	26.940	26.990	26.080	26.110	18.392	5,208,977
2023-12-12	27.440	27.680	26.800	26.910	18.956	5,648,014
2023-12-11	28.000	28.000	26.800	27.610	19.449	7,231,477
2023-12-08	27.890	28.500	27.780	28.250	19.900	4,885,808
2023-12-07	27.950	28.220	27.560	27.710	19.520	3,890,297
2023-12-06	27.830	28.480	27.560	28.070	19.773	3,929,721
2023-12-05	29.150	29.150	28.070	28.070	19.773	6,398,319
2023-12-04	28.530	29.870	28.110	29.080	20.484	10,764,485
2023-12-01	28.870	28.970	27.990	28.470	20.055	7,393,136
2023-11-30	29.210	29.600	27.940	28.660	20.189	10,841,829
2023-11-29	28.750	30.650	28.700	29.140	20.527	19,747,889
2023-11-28	27.600	28.050	27.360	28.010	19.731	3,762,682
2023-11-27	27.800	28.110	27.430	27.690	19.505	3,917,860
2023-11-24	28.550	28.550	27.560	27.700	19.512	6,243,711
2023-11-23	28.400	28.760	28.210	28.570	20.125	5,366,229
2023-11-22	29.300	29.750	28.410	28.490	20.069	9,551,836
2023-11-21	29.670	30.600	29.480	29.690	20.914	12,250,002
2023-11-20	29.700	29.840	29.090	29.680	20.907	8,741,700
2023-11-17	29.410	29.950	29.280	29.700	20.921	10,351,514
2023-11-16	29.750	30.080	29.110	29.150	20.534	10,048,529
2023-11-15	29.480	29.780	29.100	29.430	20.731	6,822,110
2023-11-14	28.770	29.230	28.680	29.170	20.548	6,119,250
2023-11-13	28.420	29.380	28.420	28.820	20.301	6,543,070
2023-11-10	28.460	28.970	28.060	28.410	20.013	5,953,780
2023-11-09	29.160	29.370	28.550	28.730	20.238	7,121,863
2023-11-08	29.140	29.780	28.800	29.160	20.541	12,975,548
2023-11-07	28.080	29.100	27.910	28.840	20.315	9,878,937
2023-11-06	27.280	28.280	27.220	28.250	19.900	8,587,864
2023-11-03	26.570	27.060	26.570	26.980	19.005	5,015,927
2023-11-02	27.200	27.550	26.400	26.430	18.618	5,979,981
2023-11-01	27.180	27.780	27.070	27.280	19.217	6,272,499

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2500 CNY
2025-05-30	0.1600 CNY
2024-05-31	0.1600 CNY
2023-05-31	0.2000 CNY
2022-07-05	0.1800 CNY
2021-09-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.