Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	43.030	43.730	40.500	42.330	29.659	15,662,670
2023-04-28	45.000	46.880	43.340	43.740	30.647	19,537,002
2023-04-27	50.970	50.970	44.350	45.110	31.607	24,288,026
2023-04-26	50.300	56.120	50.300	52.720	36.939	23,558,159
2023-04-25	49.500	50.850	46.300	49.150	34.438	17,030,083
2023-04-24	48.980	51.440	48.170	50.350	35.279	18,019,159
2023-04-21	48.010	50.500	46.200	47.270	33.120	16,172,192
2023-04-20	45.630	50.660	45.360	48.960	34.305	18,887,615
2023-04-19	42.600	47.960	41.730	44.810	31.397	14,482,490
2023-04-18	42.580	44.740	41.970	43.230	30.290	10,673,150
2023-04-17	44.100	44.500	41.250	41.830	29.309	9,696,842
2023-04-14	45.200	45.640	42.600	44.140	30.927	12,472,989
2023-04-13	45.000	48.570	44.380	45.650	31.985	13,745,816
2023-04-12	42.010	46.400	41.830	45.300	31.740	13,531,268
2023-04-11	44.390	45.490	41.500	42.450	29.743	11,931,276
2023-04-10	43.900	45.590	43.040	44.370	31.089	15,544,831
2023-04-07	41.280	42.790	40.600	42.350	29.673	10,044,393
2023-04-06	36.710	42.590	36.310	41.960	29.400	18,089,275
2023-04-04	39.980	39.980	36.250	36.780	25.770	11,327,502
2023-04-03	39.000	40.470	38.300	39.780	27.873	6,763,047
2023-03-31	39.740	40.400	38.910	39.340	27.564	4,317,891
2023-03-30	39.020	40.500	38.800	39.750	27.852	5,853,859
2023-03-29	40.010	40.970	39.000	39.590	27.739	5,665,189
2023-03-28	42.430	42.430	39.990	40.160	28.139	5,649,208
2023-03-27	40.860	43.700	40.720	42.290	29.631	10,744,872
2023-03-24	39.650	41.100	39.000	40.740	28.545	9,355,509
2023-03-23	39.000	39.860	37.980	39.240	27.494	8,887,933
2023-03-22	36.950	39.860	36.750	39.030	27.347	8,864,797
2023-03-21	35.990	37.290	35.900	37.030	25.946	6,848,619
2023-03-20	34.500	36.950	34.130	36.120	25.308	6,253,378
2023-03-17	35.930	36.300	34.430	34.610	24.250	4,781,630
2023-03-16	35.900	36.600	35.510	35.880	25.140	1,929,722
2023-03-15	35.800	36.300	35.470	36.110	25.301	3,012,527
2023-03-14	35.600	35.620	34.610	35.450	24.839	2,711,545
2023-03-13	35.120	35.750	35.100	35.380	24.790	2,147,429
2023-03-10	36.560	36.790	35.420	35.500	24.874	3,361,435
2023-03-09	36.730	37.200	35.800	36.580	25.630	4,734,263
2023-03-08	35.100	36.780	35.020	36.640	25.672	8,621,379
2023-03-07	36.200	36.450	34.100	34.700	24.313	6,863,837
2023-03-06	36.080	36.630	35.750	36.420	25.518	2,940,134
2023-03-03	37.000	37.000	36.010	36.460	25.546	5,856,505
2023-03-02	37.500	38.970	37.500	37.810	26.492	7,881,542
2023-03-01	36.440	36.710	35.920	36.690	25.707	2,775,512
2023-02-28	36.690	36.690	35.620	36.170	25.343	3,331,304
2023-02-27	36.780	37.750	36.300	36.410	25.511	3,389,038
2023-02-24	37.710	37.900	36.700	36.880	25.841	2,968,855
2023-02-23	37.500	38.400	37.080	37.540	26.303	3,373,300
2023-02-22	37.360	38.500	36.840	37.260	26.107	4,222,647
2023-02-21	37.970	38.490	37.450	37.610	26.352	4,488,790
2023-02-20	37.800	38.850	36.260	38.400	26.906	6,152,531
2023-02-17	40.140	40.300	38.410	38.410	26.913	5,647,441
2023-02-16	39.900	41.200	39.370	39.790	27.879	9,868,808
2023-02-15	39.100	39.810	38.300	39.320	27.550	4,278,211
2023-02-14	39.800	40.280	39.030	39.310	27.543	4,373,639
2023-02-13	38.820	40.870	38.690	39.800	27.887	7,874,700
2023-02-10	40.970	41.150	38.680	38.850	27.221	7,734,837
2023-02-09	39.660	41.860	39.000	41.180	28.853	8,644,330
2023-02-08	38.920	40.600	38.380	39.750	27.852	6,485,654
2023-02-07	38.000	39.300	37.370	38.980	27.312	4,868,413
2023-02-06	37.700	38.300	37.500	38.060	26.667	3,577,792

← NewerPage 15 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.