Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.170	23.480	22.120	22.430	15.606	6,670,970
2022-05-10	21.770	22.420	21.700	22.300	15.515	4,565,041
2022-05-09	22.000	22.350	21.500	22.120	15.390	4,208,635
2022-05-06	20.800	22.370	20.690	21.820	15.181	6,359,871
2022-05-05	21.030	21.770	20.700	21.560	15.000	6,796,829
2022-04-29	19.980	21.500	19.800	20.950	14.576	8,747,929
2022-04-28	19.320	19.340	18.560	18.630	12.962	2,886,335
2022-04-27	18.150	19.380	17.900	19.320	13.442	4,240,717
2022-04-26	20.010	20.480	18.480	18.530	12.892	4,738,865
2022-04-25	20.000	20.470	19.740	19.890	13.838	4,560,824
2022-04-22	20.020	21.790	20.020	20.720	14.416	3,395,735
2022-04-21	22.190	22.680	20.600	20.700	14.402	5,292,793
2022-04-20	21.800	22.030	21.480	21.840	15.195	3,939,507
2022-04-19	21.260	21.980	21.190	21.680	15.084	3,872,766
2022-04-18	20.630	21.340	20.050	21.220	14.764	3,579,493
2022-04-15	21.190	21.650	20.580	20.800	14.471	4,851,995
2022-04-14	21.080	21.850	21.080	21.490	14.952	3,962,588
2022-04-13	22.280	22.500	20.860	20.900	14.541	6,171,487
2022-04-12	22.160	22.750	21.850	22.750	15.828	3,811,089
2022-04-11	23.000	23.100	22.000	22.150	15.411	3,991,433
2022-04-08	24.000	24.000	22.960	23.250	16.176	3,894,405
2022-04-07	24.510	24.750	23.680	23.800	16.559	4,347,534
2022-04-06	24.730	25.430	24.430	24.800	17.254	4,064,215
2022-04-01	25.000	25.300	24.600	24.760	17.227	4,109,541
2022-03-31	25.600	25.700	25.000	25.290	17.595	4,707,967
2022-03-30	25.690	25.810	25.090	25.750	17.915	4,479,199
2022-03-29	25.880	26.020	25.010	25.390	17.665	4,877,999
2022-03-28	26.250	26.580	25.700	25.900	18.020	5,095,442
2022-03-25	27.100	27.500	26.420	26.420	18.382	6,485,736
2022-03-24	27.900	28.200	26.580	27.100	18.855	11,608,258
2022-03-23	27.810	28.970	27.410	27.540	19.161	13,544,119
2022-03-22	29.670	30.750	27.900	28.230	19.641	20,736,987
2022-03-21	27.500	29.200	27.300	28.470	19.808	13,394,369
2022-03-18	27.000	27.740	26.820	27.150	18.889	7,722,443
2022-03-17	25.730	27.260	25.560	27.170	18.903	11,316,104
2022-03-16	25.200	25.750	24.260	25.560	17.783	9,307,285
2022-03-15	25.700	26.070	24.410	24.510	17.053	6,290,634
2022-03-14	26.710	26.980	25.800	25.800	17.950	7,098,190
2022-03-11	26.700	27.470	26.070	27.280	18.980	7,391,392
2022-03-10	27.580	27.890	27.120	27.730	19.293	10,352,155
2022-03-09	27.100	27.600	25.050	27.000	18.785	11,639,576
2022-03-08	28.030	28.600	27.080	27.100	18.855	9,193,375
2022-03-07	29.770	29.870	27.800	27.930	19.432	11,380,142
2022-03-04	29.700	30.410	29.250	29.620	20.608	11,474,512
2022-03-03	31.460	32.050	30.130	30.270	21.060	14,657,158
2022-03-02	31.310	32.710	30.520	31.630	22.006	14,273,614
2022-03-01	30.810	33.100	30.310	32.100	22.333	20,967,773
2022-02-28	29.820	31.290	29.240	30.920	21.512	14,866,009
2022-02-25	30.540	32.290	30.530	30.750	21.394	16,660,568
2022-02-24	32.440	34.880	30.090	31.200	21.707	25,614,173
2022-02-23	31.950	33.890	31.000	32.530	22.633	28,121,718
2022-02-22	29.710	35.740	29.400	33.880	23.572	35,690,883
2022-02-21	31.950	32.800	29.510	29.780	20.719	24,173,990
2022-02-18	28.500	29.290	27.040	27.920	19.425	13,502,235
2022-02-17	26.540	27.920	26.020	26.700	18.576	11,613,383
2022-02-16	25.800	27.500	24.930	26.710	18.583	10,063,333
2022-02-15	24.960	25.500	24.720	25.470	17.721	3,889,639
2022-02-14	25.150	25.780	24.800	24.970	17.373	4,113,176
2022-02-11	25.860	26.080	25.190	25.320	17.616	5,757,885
2022-02-10	25.520	26.300	25.060	26.030	18.110	10,690,383

← NewerPage 19 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.