Science Environmental Protection Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.800 | 23.000 | 22.000 | 22.100 | 21.588 | 757,503 |
| 2024-07-26 | 22.800 | 23.390 | 22.600 | 22.900 | 22.370 | 638,189 |
| 2024-07-25 | 22.870 | 23.390 | 22.530 | 22.840 | 22.311 | 425,571 |
| 2024-07-24 | 23.820 | 23.950 | 23.060 | 23.150 | 22.614 | 606,226 |
| 2024-07-23 | 24.810 | 25.110 | 24.000 | 24.040 | 23.484 | 642,260 |
| 2024-07-22 | 25.190 | 25.460 | 24.780 | 24.980 | 24.402 | 439,350 |
| 2024-07-19 | 25.200 | 25.560 | 25.030 | 25.230 | 24.646 | 538,038 |
| 2024-07-18 | 25.540 | 25.540 | 24.990 | 25.520 | 24.929 | 455,329 |
| 2024-07-17 | 25.520 | 26.130 | 25.110 | 25.720 | 25.125 | 590,495 |
| 2024-07-16 | 26.510 | 26.880 | 25.660 | 25.920 | 25.320 | 1,132,218 |
| 2024-07-15 | 29.500 | 29.880 | 26.250 | 26.540 | 25.926 | 1,863,256 |
| 2024-07-12 | 27.120 | 28.030 | 26.650 | 27.510 | 26.873 | 850,651 |
| 2024-07-11 | 26.000 | 27.200 | 26.000 | 27.150 | 26.522 | 500,452 |
| 2024-07-10 | 25.420 | 26.340 | 25.420 | 25.920 | 25.320 | 615,206 |
| 2024-07-09 | 24.660 | 25.890 | 24.600 | 25.630 | 25.037 | 645,925 |
| 2024-07-08 | 26.040 | 26.040 | 24.700 | 24.870 | 24.294 | 523,415 |
| 2024-07-05 | 25.530 | 25.530 | 25.530 | 25.530 | 24.939 | 0 |
| 2024-07-04 | 27.210 | 27.210 | 25.500 | 25.530 | 24.473 | 497,018 |
| 2024-07-03 | 26.730 | 27.220 | 26.340 | 26.740 | 25.633 | 412,640 |
| 2024-07-02 | 27.350 | 27.480 | 26.680 | 26.940 | 25.824 | 426,059 |
| 2024-07-01 | 27.850 | 28.350 | 26.960 | 27.380 | 26.246 | 938,840 |
| 2024-06-28 | 27.830 | 28.590 | 27.700 | 27.860 | 26.706 | 588,045 |
| 2024-06-27 | 28.510 | 29.590 | 27.970 | 27.990 | 26.831 | 587,739 |
| 2024-06-26 | 28.050 | 28.790 | 27.920 | 28.710 | 27.521 | 493,076 |
| 2024-06-25 | 29.000 | 29.310 | 27.850 | 28.330 | 27.157 | 673,277 |
| 2024-06-24 | 29.800 | 29.830 | 28.390 | 29.190 | 27.981 | 763,628 |
| 2024-06-21 | 29.070 | 30.230 | 28.820 | 29.970 | 28.729 | 505,258 |
| 2024-06-20 | 28.810 | 29.280 | 28.570 | 29.160 | 27.952 | 425,042 |
| 2024-06-19 | 28.600 | 29.100 | 28.470 | 28.810 | 27.617 | 295,555 |
| 2024-06-18 | 29.430 | 29.750 | 28.540 | 28.810 | 27.617 | 651,808 |
| 2024-06-17 | 29.220 | 29.800 | 29.180 | 29.650 | 28.422 | 566,438 |
| 2024-06-14 | 29.600 | 29.930 | 29.250 | 29.330 | 28.115 | 319,531 |
| 2024-06-13 | 29.510 | 30.100 | 29.050 | 29.810 | 28.575 | 279,798 |
| 2024-06-12 | 29.200 | 29.950 | 29.060 | 29.610 | 28.384 | 328,825 |
| 2024-06-11 | 29.880 | 29.890 | 28.800 | 29.330 | 28.115 | 426,198 |
| 2024-06-07 | 28.810 | 30.180 | 28.810 | 29.670 | 28.441 | 401,992 |
| 2024-06-06 | 30.500 | 30.510 | 29.130 | 29.410 | 28.192 | 497,574 |
| 2024-06-05 | 30.550 | 31.260 | 30.270 | 30.500 | 29.237 | 493,821 |
| 2024-06-04 | 31.500 | 31.770 | 30.200 | 30.790 | 29.515 | 592,129 |
| 2024-06-03 | 31.770 | 32.390 | 31.200 | 31.480 | 30.176 | 593,151 |
| 2024-05-31 | 32.000 | 32.380 | 31.810 | 31.830 | 30.512 | 251,944 |
| 2024-05-30 | 32.470 | 33.000 | 32.070 | 32.290 | 30.953 | 348,214 |
| 2024-05-29 | 31.890 | 32.600 | 31.890 | 32.460 | 31.116 | 183,765 |
| 2024-05-28 | 32.450 | 32.570 | 32.110 | 32.200 | 30.867 | 310,427 |
| 2024-05-27 | 32.990 | 32.990 | 31.860 | 32.260 | 30.924 | 525,123 |
| 2024-05-24 | 32.660 | 33.260 | 32.590 | 32.650 | 31.298 | 194,403 |
| 2024-05-23 | 33.340 | 33.400 | 32.560 | 32.660 | 31.307 | 325,284 |
| 2024-05-22 | 33.830 | 33.860 | 33.180 | 33.510 | 32.122 | 354,912 |
| 2024-05-21 | 33.700 | 34.190 | 33.300 | 33.820 | 32.419 | 313,198 |
| 2024-05-20 | 33.880 | 34.920 | 33.620 | 34.040 | 32.630 | 633,147 |
| 2024-05-17 | 33.300 | 33.880 | 33.200 | 33.800 | 32.400 | 479,115 |
| 2024-05-16 | 33.690 | 34.380 | 33.110 | 33.190 | 31.816 | 668,262 |
| 2024-05-15 | 33.580 | 34.500 | 33.360 | 33.820 | 32.419 | 363,745 |
| 2024-05-14 | 33.350 | 34.590 | 33.350 | 33.740 | 32.343 | 349,110 |
| 2024-05-13 | 34.300 | 34.920 | 33.410 | 33.670 | 32.276 | 631,496 |
| 2024-05-10 | 35.040 | 35.350 | 34.060 | 34.310 | 32.889 | 444,817 |
| 2024-05-09 | 34.840 | 35.790 | 34.840 | 35.150 | 33.694 | 316,883 |
| 2024-05-08 | 35.590 | 35.740 | 34.810 | 35.230 | 33.771 | 685,002 |
| 2024-05-07 | 35.500 | 35.850 | 34.860 | 35.540 | 34.068 | 905,187 |
| 2024-05-06 | 37.000 | 37.000 | 34.620 | 35.580 | 34.107 | 874,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.4200 CNY |
| 2025-07-08 | 0.6300 CNY |
| 2024-07-05 | 0.5000 CNY |
| 2023-06-08 | 0.5100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.