Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	30.040	30.350	29.390	29.620	20.865	6,106,912
2023-07-28	29.990	30.290	29.500	29.790	20.985	4,962,316
2023-07-27	31.200	31.390	30.050	30.170	21.252	4,678,412
2023-07-26	31.660	31.820	31.020	31.100	21.907	2,692,174
2023-07-25	31.980	32.000	31.300	31.810	22.408	3,265,074
2023-07-24	30.990	31.520	30.350	31.200	21.978	4,011,764
2023-07-21	33.680	34.000	30.620	31.050	21.872	10,618,574
2023-07-20	34.560	34.950	33.750	33.840	23.838	3,535,089
2023-07-19	34.940	35.000	34.430	34.470	24.281	2,617,997
2023-07-18	35.510	35.820	34.700	34.720	24.457	4,432,885
2023-07-17	36.030	36.300	35.500	35.760	25.190	3,972,465
2023-07-14	35.950	36.290	35.480	35.980	25.345	6,310,483
2023-07-13	35.200	36.090	35.200	35.910	25.296	4,829,598
2023-07-12	35.800	36.100	35.050	35.280	24.852	5,507,699
2023-07-11	35.170	36.350	35.100	36.160	25.472	7,584,935
2023-07-10	34.300	35.050	34.030	35.050	24.690	3,995,110
2023-07-07	34.260	34.730	33.880	34.350	24.197	4,165,429
2023-07-06	34.770	35.340	34.330	34.530	24.324	5,447,254
2023-07-05	35.710	36.120	34.600	34.770	24.493	7,812,698
2023-07-04	35.730	36.250	35.330	35.490	25.000	6,531,394
2023-07-03	36.340	36.360	35.120	35.820	25.232	5,823,109
2023-06-30	35.680	36.200	35.130	35.990	25.352	5,122,397
2023-06-29	36.380	36.880	35.710	35.850	25.253	6,534,399
2023-06-28	37.840	38.180	35.500	36.560	25.754	9,835,924
2023-06-27	37.690	38.580	37.320	38.180	26.895	6,354,000
2023-06-26	39.090	40.380	37.300	37.390	26.338	11,066,452
2023-06-21	41.900	41.900	40.100	40.400	28.458	9,230,593
2023-06-20	42.300	42.700	41.620	42.440	29.896	9,745,341
2023-06-19	40.600	43.210	40.550	43.050	30.325	16,141,125
2023-06-16	40.200	41.000	39.520	40.600	28.599	9,394,679
2023-06-15	41.490	41.900	40.070	40.520	28.543	11,624,163
2023-06-14	40.470	42.290	40.400	41.900	29.515	14,958,235
2023-06-13	39.000	41.880	38.620	40.720	28.684	17,319,450
2023-06-12	38.770	39.870	38.590	38.900	27.402	11,147,602
2023-06-09	36.470	39.660	36.240	39.020	27.486	16,872,889
2023-06-08	37.710	37.870	36.000	36.300	25.570	11,458,290
2023-06-07	38.480	39.240	37.680	38.050	26.803	12,589,932
2023-06-06	39.080	41.500	38.400	38.800	27.331	26,458,696
2023-06-05	36.380	37.120	36.170	36.480	25.697	5,021,298
2023-06-02	37.700	37.830	36.210	36.380	25.627	7,218,167
2023-06-01	37.180	38.160	36.810	37.640	26.514	6,618,803
2023-05-31	37.340	38.000	36.870	37.200	26.204	6,331,627
2023-05-30	36.510	37.870	35.910	37.540	26.303	9,842,084
2023-05-29	35.350	38.170	35.060	37.090	25.988	13,451,897
2023-05-26	35.200	35.750	34.680	35.320	24.748	6,315,794
2023-05-25	35.000	35.870	34.330	35.770	25.063	7,920,225
2023-05-24	34.170	34.870	33.820	34.460	24.145	4,152,723
2023-05-23	34.520	35.150	33.910	34.460	24.145	6,329,769
2023-05-22	35.210	35.210	33.810	34.370	24.082	11,586,555
2023-05-19	35.180	36.870	35.170	36.620	25.658	10,804,112
2023-05-18	34.800	36.140	34.360	35.300	24.734	10,320,618
2023-05-17	34.000	34.960	33.780	34.530	24.194	5,086,565
2023-05-16	35.250	35.400	33.970	34.000	23.823	6,608,628
2023-05-15	35.000	35.400	34.450	35.400	24.804	6,428,839
2023-05-12	34.760	35.120	34.110	34.860	24.425	6,863,539
2023-05-11	36.450	36.650	34.700	34.790	24.376	10,320,163
2023-05-10	35.880	36.840	35.830	36.420	25.518	6,890,900
2023-05-09	36.220	37.210	35.680	36.380	25.490	9,933,985
2023-05-08	38.400	38.520	36.200	36.650	25.679	16,586,563
2023-05-05	42.020	42.020	36.900	38.500	26.976	21,082,301

← NewerPage 14 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.