Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.640	26.260	23.950	26.060	18.131	12,166,278
2022-02-08	23.540	25.250	23.180	24.600	17.115	6,188,737
2022-02-07	23.700	23.980	23.230	23.470	16.329	2,371,937
2022-01-28	22.290	23.450	22.290	23.100	16.072	3,265,483
2022-01-27	23.120	23.220	22.130	22.170	15.425	3,592,561
2022-01-26	23.090	23.740	22.700	23.260	16.183	3,041,207
2022-01-25	24.600	25.390	22.960	23.020	16.016	4,718,905
2022-01-24	23.800	24.440	23.530	24.210	16.844	2,632,747
2022-01-21	23.650	24.190	23.340	23.590	16.413	2,633,090
2022-01-20	25.260	25.580	23.720	23.820	16.573	5,695,310
2022-01-19	25.000	25.870	25.000	25.620	17.825	3,473,852
2022-01-18	25.790	26.920	25.230	25.280	17.588	4,889,059
2022-01-17	25.000	26.100	25.000	25.840	17.978	3,851,878
2022-01-14	25.710	26.200	25.150	25.260	17.575	3,462,009
2022-01-13	26.150	26.510	25.800	25.840	17.978	2,845,459
2022-01-12	25.600	26.460	25.250	26.240	18.256	3,902,179
2022-01-11	25.300	25.880	24.830	25.330	17.623	3,613,089
2022-01-10	24.910	25.500	24.210	25.230	17.554	3,214,996
2022-01-07	26.300	26.590	24.930	25.200	17.533	7,664,427
2022-01-06	26.210	27.390	25.600	26.880	18.702	4,770,882
2022-01-05	27.200	28.300	26.660	27.050	18.820	6,696,782
2022-01-04	26.360	26.760	26.270	26.740	18.604	2,471,536
2021-12-31	26.620	27.140	26.460	26.480	18.423	3,028,625
2021-12-30	26.150	26.980	25.900	26.610	18.514	4,219,000
2021-12-29	26.150	26.370	25.750	26.090	18.152	2,143,839
2021-12-28	25.570	26.360	25.570	26.250	18.263	3,298,381
2021-12-27	26.270	26.390	25.320	25.570	17.790	4,096,079
2021-12-24	27.200	27.300	25.950	26.090	18.152	5,701,532
2021-12-23	27.280	27.610	27.120	27.310	19.001	4,236,241
2021-12-22	27.310	27.750	27.090	27.130	18.876	4,087,864
2021-12-21	27.120	27.800	27.000	27.230	18.945	5,293,803
2021-12-20	29.000	29.320	27.480	27.650	19.237	10,746,215
2021-12-17	30.500	31.880	29.810	30.400	21.151	14,992,957
2021-12-16	29.600	30.180	29.250	29.650	20.629	5,223,877
2021-12-15	29.420	30.350	29.210	29.880	20.789	5,934,033
2021-12-14	29.500	29.850	28.700	29.600	20.594	7,305,449
2021-12-13	28.800	29.460	28.400	29.450	20.490	6,348,685
2021-12-10	29.160	29.360	28.790	28.990	20.170	4,428,803
2021-12-09	29.610	30.510	29.260	29.280	20.371	6,755,316
2021-12-08	28.230	30.800	28.230	29.770	20.712	8,712,893
2021-12-07	29.160	29.710	27.680	28.120	19.564	7,568,061
2021-12-06	31.610	32.090	29.380	29.480	20.510	11,093,101
2021-12-03	31.690	32.330	31.060	31.660	22.027	7,177,023
2021-12-02	33.000	33.170	31.800	32.090	22.326	9,422,768
2021-12-01	32.020	33.980	32.000	33.160	23.071	13,236,743
2021-11-30	31.550	32.950	31.550	32.030	22.285	13,773,831
2021-11-29	30.100	32.500	29.860	31.400	21.846	10,866,170
2021-11-26	30.890	31.200	30.070	30.720	21.373	7,262,395
2021-11-25	31.000	31.790	30.800	31.150	21.672	7,840,028
2021-11-24	33.490	33.500	31.380	31.530	21.937	12,367,000
2021-11-23	32.630	34.550	32.460	32.610	22.688	12,390,694
2021-11-22	32.800	33.570	32.000	32.930	22.911	14,749,872
2021-11-19	30.780	33.330	30.480	32.820	22.834	19,613,031
2021-11-18	30.210	31.540	29.800	30.750	21.394	11,784,885
2021-11-17	29.420	30.850	29.200	30.650	21.325	12,291,207
2021-11-16	32.300	32.300	29.000	29.610	20.601	17,094,133
2021-11-15	33.470	33.800	31.660	31.980	22.250	17,231,810
2021-11-12	31.360	33.960	31.360	33.620	23.391	23,746,858
2021-11-11	32.690	33.780	31.700	31.980	22.250	19,957,903
2021-11-10	33.210	33.500	31.420	32.990	22.953	19,450,396

← NewerPage 20 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.