Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.700	38.300	37.500	38.060	26.667	3,577,792
2023-02-03	38.900	38.900	37.370	37.840	26.513	4,566,567
2023-02-02	39.490	40.170	38.570	38.950	27.291	5,673,820
2023-02-01	39.170	39.500	38.370	39.310	27.543	4,329,754
2023-01-31	38.780	40.140	38.590	39.620	27.760	4,522,589
2023-01-30	39.020	39.800	38.530	38.950	27.291	3,913,945
2023-01-20	37.900	39.000	37.900	38.510	26.983	3,292,940
2023-01-19	38.150	38.520	37.800	37.820	26.499	2,137,380
2023-01-18	38.150	39.250	37.940	38.420	26.920	2,121,840
2023-01-17	39.100	39.640	38.210	38.600	27.046	2,820,300
2023-01-16	39.150	39.390	38.600	38.910	27.263	2,842,980
2023-01-13	39.260	39.780	38.600	38.830	27.207	3,104,955
2023-01-12	38.880	40.150	38.430	39.200	27.466	4,388,962
2023-01-11	39.010	41.090	38.600	38.950	27.291	6,276,740
2023-01-10	40.080	40.570	39.110	39.320	27.550	4,977,560
2023-01-09	41.000	42.050	39.750	40.170	28.146	6,846,201
2023-01-06	38.340	41.810	38.040	41.180	28.853	11,222,621
2023-01-05	37.880	39.700	37.300	38.770	27.165	7,742,602
2023-01-04	38.460	39.120	37.150	37.860	26.527	5,877,650
2023-01-03	34.070	38.960	34.070	38.460	26.948	10,415,297
2022-12-30	34.570	35.200	34.030	34.250	23.998	2,888,944
2022-12-29	34.920	35.500	34.290	34.340	24.061	3,668,403
2022-12-28	35.800	36.030	34.900	35.310	24.740	3,046,614
2022-12-27	35.030	36.410	35.020	36.040	25.252	5,720,136
2022-12-26	33.050	35.600	33.040	35.500	24.874	6,725,279
2022-12-23	33.940	33.940	32.800	33.020	23.136	3,005,508
2022-12-22	34.000	34.560	33.260	33.830	23.704	3,885,009
2022-12-21	34.350	34.610	33.550	33.690	23.605	2,859,551
2022-12-20	34.690	35.490	34.010	34.350	24.068	2,561,063
2022-12-19	33.800	35.090	33.800	34.450	24.138	3,727,108
2022-12-16	35.300	35.560	33.700	34.020	23.837	4,925,849
2022-12-15	34.980	35.840	34.630	35.550	24.909	3,643,470
2022-12-14	35.500	35.680	34.880	34.910	24.460	2,556,282
2022-12-13	35.770	36.430	35.400	35.500	24.874	3,257,269
2022-12-12	36.230	36.540	34.850	36.100	25.294	5,955,889
2022-12-09	37.700	37.890	36.200	36.390	25.497	6,201,788
2022-12-08	37.470	38.990	37.040	37.390	26.198	5,349,071
2022-12-07	37.600	37.980	37.030	37.490	26.268	4,296,706
2022-12-06	37.780	39.000	37.010	37.890	26.548	5,465,675
2022-12-05	38.700	38.860	37.210	37.780	26.471	6,366,102
2022-12-02	37.390	39.600	37.390	38.780	27.172	8,982,288
2022-12-01	38.300	38.510	36.860	37.800	26.485	8,975,948
2022-11-30	38.480	38.980	37.850	37.970	26.604	4,378,833
2022-11-29	39.670	39.730	38.070	38.640	27.074	6,638,790
2022-11-28	37.750	40.200	37.510	39.800	27.887	5,400,876
2022-11-25	40.440	41.100	38.500	38.550	27.011	5,784,647
2022-11-24	40.000	41.600	39.500	41.110	28.804	7,634,835
2022-11-23	38.500	40.780	36.830	40.250	28.202	8,251,658
2022-11-22	40.100	40.180	38.510	38.670	27.095	4,461,643
2022-11-21	38.790	40.930	38.310	40.460	28.349	6,711,303
2022-11-18	38.940	40.280	38.210	39.620	27.760	5,791,051
2022-11-17	39.150	39.300	38.000	38.930	27.277	3,458,277
2022-11-16	40.100	40.280	38.800	39.140	27.424	4,973,655
2022-11-15	40.000	40.450	39.190	40.170	28.146	6,158,639
2022-11-14	41.060	41.550	39.000	39.700	27.816	7,045,866
2022-11-11	45.120	45.460	41.000	41.930	29.379	9,666,857
2022-11-10	44.310	45.880	43.800	44.000	30.829	4,512,820
2022-11-09	44.590	47.140	43.800	45.220	31.684	7,569,815
2022-11-08	44.300	45.130	43.610	44.580	31.236	4,137,858
2022-11-07	46.750	47.000	44.340	44.860	31.432	6,759,524

← NewerPage 16 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.