Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.500	47.500	45.500	46.730	32.742	7,659,510
2022-11-03	45.560	47.540	45.100	46.190	32.364	6,557,534
2022-11-02	45.760	46.490	44.280	46.290	32.434	6,699,981
2022-11-01	43.060	46.780	43.060	45.810	32.097	8,189,917
2022-10-31	44.070	44.790	42.190	43.400	30.409	7,434,393
2022-10-28	42.840	47.580	42.800	44.560	31.222	11,248,525
2022-10-27	48.100	50.000	44.030	44.260	31.011	11,679,606
2022-10-26	47.180	50.450	47.180	48.530	34.003	9,921,650
2022-10-25	49.110	49.990	46.880	48.210	33.779	8,293,495
2022-10-24	49.770	51.880	47.490	50.210	35.180	13,488,018
2022-10-21	45.990	50.500	45.250	49.700	34.823	13,711,934
2022-10-20	48.670	48.720	45.560	46.460	32.553	11,567,969
2022-10-19	45.250	50.000	44.520	48.680	34.108	20,401,556
2022-10-18	41.020	48.760	40.150	47.630	33.373	24,702,532
2022-10-17	42.260	42.700	38.880	40.630	28.468	10,683,075
2022-10-14	42.000	43.330	40.800	42.940	30.087	7,816,155
2022-10-13	43.910	45.240	41.790	41.810	29.295	9,591,211
2022-10-12	42.590	45.030	39.010	44.990	31.523	10,388,455
2022-10-11	40.990	44.610	40.050	42.850	30.023	7,648,536
2022-10-10	41.120	43.160	40.000	41.010	28.734	5,016,713
2022-09-30	43.940	43.940	41.500	41.780	29.274	7,202,322
2022-09-29	43.000	45.600	40.600	44.790	31.383	9,897,221
2022-09-28	43.500	45.460	42.570	43.150	30.234	8,440,007
2022-09-27	43.940	45.040	43.140	44.280	31.026	7,265,391
2022-09-26	39.370	46.800	39.360	44.600	31.250	11,647,812
2022-09-23	40.250	41.970	38.890	39.130	27.417	7,618,815
2022-09-22	36.810	40.800	36.700	40.180	28.153	8,538,696
2022-09-21	38.180	38.750	36.880	37.500	26.275	4,058,968
2022-09-20	36.820	39.000	36.810	38.210	26.772	5,483,244
2022-09-19	37.460	39.100	36.290	36.650	25.679	4,592,744
2022-09-16	37.670	39.120	37.100	37.670	26.394	5,785,896
2022-09-15	41.530	41.850	36.760	37.540	26.303	7,962,217
2022-09-14	41.170	42.400	40.100	41.400	29.008	3,833,246
2022-09-13	42.950	43.330	41.200	41.900	29.358	4,989,996
2022-09-09	43.460	43.790	41.340	42.450	29.743	4,217,032
2022-09-08	44.710	45.430	43.440	43.700	30.619	5,295,585
2022-09-07	41.930	45.800	41.560	44.920	31.474	8,689,377
2022-09-06	42.000	43.300	40.100	42.460	29.750	8,268,071
2022-09-05	40.090	42.300	38.940	41.780	29.274	10,528,624
2022-09-02	37.520	41.000	37.510	39.880	27.943	8,985,852
2022-09-01	39.200	40.480	36.870	37.530	26.296	12,090,341
2022-08-31	42.520	44.940	39.550	39.960	27.999	10,612,085
2022-08-30	48.000	48.740	42.540	43.380	30.395	9,238,747
2022-08-29	43.040	47.700	42.980	46.610	32.658	6,495,301
2022-08-26	46.600	48.490	45.360	45.680	32.006	8,313,548
2022-08-25	50.880	51.990	46.740	47.070	32.980	13,034,530
2022-08-24	47.690	52.190	47.690	50.000	35.033	13,373,816
2022-08-23	45.510	49.650	45.000	48.250	33.807	12,258,988
2022-08-22	45.250	46.700	43.430	44.570	31.229	7,164,955
2022-08-19	47.990	48.420	45.210	46.740	32.749	9,288,680
2022-08-18	45.170	50.500	44.630	48.550	34.017	14,666,318
2022-08-17	47.300	48.300	44.070	45.170	31.649	15,363,300
2022-08-16	48.000	51.000	47.010	47.280	33.127	12,868,786
2022-08-15	46.960	49.280	46.000	49.000	34.333	10,575,443
2022-08-12	48.010	49.400	46.050	46.800	32.791	10,630,575
2022-08-11	53.410	53.830	48.600	49.620	34.767	15,187,317
2022-08-10	44.060	52.740	43.200	52.740	36.953	17,379,297
2022-08-09	43.000	46.140	42.800	43.950	30.794	11,246,568
2022-08-08	40.310	43.430	39.000	43.350	30.374	13,878,075
2022-08-05	43.290	43.500	39.150	39.900	27.957	10,849,336

← NewerPage 17 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.