Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.290	28.680	27.130	27.380	19.287	10,334,998
2023-10-30	27.470	28.980	27.280	28.500	20.076	14,639,179
2023-10-27	27.000	27.580	26.220	26.980	19.005	10,487,748
2023-10-26	25.570	28.360	24.700	27.190	19.153	14,767,732
2023-10-25	25.800	26.450	25.520	25.940	18.273	6,548,939
2023-10-24	25.150	26.180	25.100	25.440	17.920	6,674,718
2023-10-23	25.600	26.260	25.000	25.070	17.660	6,461,862
2023-10-20	26.400	27.340	26.010	26.600	18.738	6,423,232
2023-10-19	27.700	29.080	26.660	26.830	18.900	8,927,713
2023-10-18	29.680	29.690	27.380	27.820	19.597	10,907,582
2023-10-17	30.180	30.420	28.880	29.700	20.921	10,400,231
2023-10-16	31.380	31.850	30.500	30.970	21.816	16,413,117
2023-10-13	29.000	30.900	28.420	30.380	21.400	12,576,639
2023-10-12	29.060	30.250	28.860	29.090	20.492	7,135,427
2023-10-11	28.300	29.800	28.300	29.290	20.632	11,150,550
2023-10-10	28.590	28.860	27.760	27.840	19.611	5,656,337
2023-10-09	28.400	28.900	27.800	28.250	19.900	7,881,710
2023-09-28	27.160	27.680	27.000	27.490	19.364	3,751,987
2023-09-27	27.950	28.070	26.970	27.000	19.019	5,475,580
2023-09-26	28.180	28.480	27.710	27.980	19.710	4,804,361
2023-09-25	28.170	28.850	27.770	28.470	20.055	7,571,200
2023-09-22	26.000	29.020	25.840	28.140	19.822	8,643,191
2023-09-21	26.090	26.450	25.700	25.780	18.160	2,380,000
2023-09-20	26.420	26.740	26.200	26.200	18.456	2,931,318
2023-09-19	27.410	27.560	26.050	26.290	18.519	4,849,125
2023-09-18	28.250	28.410	27.360	27.400	19.301	4,943,118
2023-09-15	29.450	29.670	28.340	28.420	20.020	6,449,167
2023-09-14	29.280	30.360	29.280	29.590	20.844	8,204,383
2023-09-13	30.100	30.100	28.830	29.230	20.590	7,975,024
2023-09-12	28.480	30.680	28.380	30.300	21.344	14,130,877
2023-09-11	28.340	29.110	27.400	28.850	20.322	8,287,273
2023-09-08	27.970	29.000	27.850	28.540	20.104	7,056,280
2023-09-07	28.950	29.500	28.010	28.050	19.759	9,682,054
2023-09-06	26.910	29.300	26.750	29.230	20.590	13,304,005
2023-09-05	27.100	27.470	26.820	27.140	19.118	2,536,203
2023-09-04	27.320	27.530	26.880	27.080	19.076	3,827,919
2023-09-01	27.600	27.710	27.210	27.380	19.287	1,907,913
2023-08-31	27.680	27.840	27.360	27.470	19.350	2,767,828
2023-08-30	27.100	28.100	27.000	27.890	19.646	4,951,452
2023-08-29	25.790	27.260	25.630	27.170	19.139	5,020,559
2023-08-28	27.770	27.840	25.780	25.830	18.195	3,840,480
2023-08-25	26.500	26.880	26.020	26.160	18.428	2,791,268
2023-08-24	27.020	27.280	26.380	26.780	18.864	2,511,268
2023-08-23	27.480	27.490	26.730	26.740	18.836	1,973,020
2023-08-22	27.390	27.920	26.560	27.480	19.357	3,701,549
2023-08-21	27.000	27.700	27.000	27.210	19.167	2,113,300
2023-08-18	27.850	28.160	27.350	27.350	19.266	2,639,840
2023-08-17	27.460	28.060	27.170	28.060	19.766	3,294,930
2023-08-16	27.750	28.070	27.400	27.460	19.343	2,596,295
2023-08-15	28.760	28.980	27.830	27.970	19.703	3,205,510
2023-08-14	28.160	28.660	27.970	28.630	20.168	2,603,720
2023-08-11	28.960	29.050	28.220	28.220	19.879	2,763,434
2023-08-10	28.880	29.160	28.700	28.940	20.386	1,999,221
2023-08-09	28.950	29.120	28.300	28.880	20.344	2,250,567
2023-08-08	29.260	29.650	28.820	28.880	20.344	3,449,294
2023-08-07	29.430	29.740	29.120	29.200	20.569	3,421,306
2023-08-04	29.080	29.500	29.030	29.340	20.668	3,999,868
2023-08-03	28.970	29.260	28.820	29.020	20.442	2,921,683
2023-08-02	28.980	29.350	28.770	29.080	20.484	3,095,085
2023-08-01	29.750	29.760	28.700	29.130	20.520	5,729,565

← NewerPage 13 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.