Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.450	24.450	23.430	23.430	16.628	12,135,853
2024-10-28	24.950	24.980	24.450	24.700	17.529	7,020,447
2024-10-25	24.260	25.070	24.080	24.940	17.699	8,578,712
2024-10-24	24.020	24.540	23.960	24.070	17.082	6,128,060
2024-10-23	24.680	25.060	24.050	24.270	17.224	11,063,231
2024-10-22	25.170	26.100	24.510	24.810	17.607	12,323,983
2024-10-21	24.190	25.860	24.190	25.090	17.806	19,950,491
2024-10-18	24.630	25.300	23.900	24.680	17.515	22,253,592
2024-10-17	22.600	24.010	22.450	23.000	16.323	13,748,684
2024-10-16	22.320	23.010	22.130	22.320	15.840	6,128,225
2024-10-15	23.280	23.940	22.800	22.810	16.188	8,216,014
2024-10-14	22.620	23.550	21.850	23.480	16.663	7,603,324
2024-10-11	23.900	23.900	22.000	22.450	15.932	7,859,681
2024-10-10	23.980	25.100	23.680	23.890	16.954	7,864,199
2024-10-09	25.970	26.420	23.580	23.600	16.748	13,837,027
2024-10-08	28.600	28.600	25.210	27.720	19.672	17,618,015
2024-09-30	22.700	24.380	21.700	24.070	17.082	15,524,303
2024-09-27	19.500	21.260	19.480	20.750	14.726	10,197,093
2024-09-26	18.530	19.220	18.500	19.210	13.633	4,776,660
2024-09-25	18.770	19.240	18.480	18.640	13.228	5,058,060
2024-09-24	18.080	18.630	17.760	18.630	13.221	3,942,400
2024-09-23	18.100	18.310	17.820	17.960	12.746	2,045,965
2024-09-20	18.270	18.430	18.100	18.200	12.916	1,927,895
2024-09-19	18.210	18.600	18.060	18.380	13.044	2,570,680
2024-09-18	18.290	18.350	17.740	18.120	12.859	2,137,325
2024-09-13	18.700	18.820	18.170	18.270	12.966	2,534,420
2024-09-12	18.960	19.210	18.720	18.720	13.285	2,045,680
2024-09-11	18.800	19.120	18.680	18.910	13.420	2,111,621
2024-09-10	18.540	18.950	18.010	18.920	13.427	3,877,720
2024-09-09	18.590	18.700	18.300	18.440	13.086	1,801,380
2024-09-06	19.200	19.340	18.600	18.600	13.200	2,448,495
2024-09-05	19.380	19.480	19.130	19.160	13.597	2,216,765
2024-09-04	19.380	19.510	19.010	19.300	13.697	2,771,885
2024-09-03	19.380	19.690	19.220	19.540	13.867	3,120,045
2024-09-02	19.700	20.160	19.430	19.460	13.810	5,587,127
2024-08-30	19.200	19.940	19.200	19.750	14.016	7,766,913
2024-08-29	18.410	19.060	18.310	18.910	13.420	4,024,631
2024-08-28	18.020	18.540	17.910	18.480	13.115	3,283,191
2024-08-27	18.310	18.980	17.960	18.070	12.824	4,543,051
2024-08-26	18.000	18.700	18.000	18.320	13.001	2,710,311
2024-08-23	17.910	18.120	17.560	18.030	12.796	1,757,872
2024-08-22	18.200	18.380	17.860	17.880	12.689	1,789,929
2024-08-21	18.060	18.360	18.000	18.200	12.916	1,665,721
2024-08-20	18.620	18.620	18.070	18.140	12.874	2,120,104
2024-08-19	19.080	19.080	18.230	18.270	12.966	4,461,048
2024-08-16	18.950	19.370	18.910	19.110	13.562	3,823,478
2024-08-15	18.780	19.100	18.580	18.960	13.456	2,607,250
2024-08-14	18.980	19.250	18.730	18.840	13.370	2,887,530
2024-08-13	18.630	18.970	18.390	18.950	13.448	2,423,541
2024-08-12	19.000	19.140	18.530	18.660	13.243	2,452,801
2024-08-09	18.960	19.250	18.650	18.660	13.243	2,825,060
2024-08-08	19.180	19.260	18.610	18.960	13.456	2,621,780
2024-08-07	19.030	19.520	18.950	19.210	13.633	3,254,441
2024-08-06	18.800	19.090	18.780	19.040	13.512	3,578,820
2024-08-05	19.270	19.570	18.470	18.470	13.108	5,407,220
2024-08-02	20.250	20.310	19.380	19.440	13.796	5,914,021
2024-08-01	20.340	20.930	20.210	20.450	14.513	8,520,587
2024-07-31	19.680	20.490	19.580	20.320	14.421	7,146,490
2024-07-30	19.730	19.850	19.360	19.560	13.881	3,924,438
2024-07-29	20.110	20.220	19.730	19.840	14.080	5,095,717

← NewerPage 9 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.