Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.170	45.000	41.700	42.580	29.834	9,591,453
2022-08-03	47.720	47.720	43.400	44.110	30.906	12,586,392
2022-08-02	47.000	52.520	45.880	48.350	33.877	13,164,607
2022-08-01	48.700	49.880	45.720	49.590	34.746	15,640,618
2022-07-29	42.890	49.720	41.480	49.720	34.837	18,041,052
2022-07-28	41.300	45.570	41.170	41.430	29.029	17,455,439
2022-07-27	35.420	40.300	34.500	40.030	28.048	16,199,033
2022-07-26	35.700	36.180	33.400	34.980	24.509	9,468,775
2022-07-25	33.090	37.960	33.090	36.270	25.413	19,936,233
2022-07-22	32.680	33.000	31.500	31.910	22.358	4,710,701
2022-07-21	34.050	34.140	32.200	32.400	22.702	6,803,420
2022-07-20	33.990	34.490	32.600	33.800	23.683	7,397,009
2022-07-19	32.930	34.700	32.620	33.910	23.760	9,192,132
2022-07-18	31.810	33.150	31.190	32.620	22.856	13,615,544
2022-07-15	29.740	32.500	29.260	31.500	22.071	13,879,231
2022-07-14	27.400	31.000	26.950	29.890	20.943	14,659,464
2022-07-13	26.420	27.990	26.320	27.400	19.198	6,097,273
2022-07-12	27.280	27.780	26.500	26.770	18.757	6,765,283
2022-07-11	27.660	27.820	26.020	26.800	18.778	6,249,609
2022-07-08	28.030	28.680	27.380	27.800	19.478	10,210,372
2022-07-07	25.560	27.890	25.110	27.670	19.387	10,052,898
2022-07-06	26.410	26.540	25.280	25.630	17.958	5,603,049
2022-07-05	26.220	26.960	25.910	26.680	18.694	6,233,679
2022-07-04	25.750	26.740	25.020	26.680	18.562	5,384,591
2022-07-01	25.810	26.550	25.460	25.620	17.825	3,669,772
2022-06-30	25.880	26.550	25.390	25.810	17.957	5,579,732
2022-06-29	26.810	27.000	25.760	25.910	18.027	6,881,133
2022-06-28	26.210	27.400	25.790	26.950	18.750	7,788,666
2022-06-27	27.280	27.600	26.500	26.550	18.472	7,579,990
2022-06-24	26.790	27.570	26.230	27.310	19.001	8,633,408
2022-06-23	25.640	26.940	25.640	26.670	18.555	10,209,320
2022-06-22	25.010	26.420	24.350	25.860	17.992	12,686,721
2022-06-21	25.300	26.250	24.850	25.030	17.415	12,540,710
2022-06-20	23.310	25.570	23.300	25.050	17.428	13,297,695
2022-06-17	22.780	23.880	22.510	23.290	16.204	6,038,145
2022-06-16	23.000	23.770	22.750	23.090	16.065	4,743,674
2022-06-15	23.490	23.770	22.700	22.730	15.814	4,480,765
2022-06-14	23.910	23.910	22.590	23.440	16.308	4,726,425
2022-06-13	23.630	24.160	23.380	23.920	16.642	4,337,459
2022-06-10	22.620	23.870	22.620	23.650	16.454	5,157,047
2022-06-09	23.460	23.890	22.630	22.800	15.863	4,724,105
2022-06-08	23.750	24.850	23.440	23.850	16.593	7,517,872
2022-06-07	23.900	24.690	23.730	23.970	16.677	7,227,092
2022-06-06	23.480	23.960	23.390	23.850	16.593	5,053,731
2022-06-02	22.860	23.570	22.510	23.470	16.329	5,846,554
2022-06-01	22.210	23.190	22.190	22.850	15.898	5,696,447
2022-05-31	22.380	22.660	21.720	22.300	15.515	5,781,094
2022-05-30	22.960	23.000	21.910	22.430	15.606	6,221,854
2022-05-27	23.950	24.250	22.560	22.940	15.960	8,939,021
2022-05-26	24.550	24.740	23.800	24.350	16.941	8,605,192
2022-05-25	23.840	25.100	23.780	24.980	17.380	11,241,167
2022-05-24	24.700	25.300	23.400	23.790	16.552	11,640,120
2022-05-23	23.610	24.700	23.270	24.700	17.185	10,197,296
2022-05-20	23.800	24.370	23.340	23.550	16.385	5,472,880
2022-05-19	23.070	23.990	23.030	23.890	16.621	7,115,547
2022-05-18	23.880	25.060	23.250	23.420	16.294	9,532,318
2022-05-17	21.960	25.310	21.660	23.530	16.371	11,159,958
2022-05-16	22.400	22.680	21.920	22.000	15.306	3,089,991
2022-05-13	22.620	22.760	22.230	22.370	15.564	2,836,009
2022-05-12	22.320	22.850	22.010	22.400	15.585	4,398,809

← NewerPage 18 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.