Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	35.600	35.920	34.790	35.230	33.771	662,841
2024-04-29	33.780	35.050	33.780	34.980	33.531	741,168
2024-04-26	34.000	34.180	33.150	33.960	32.554	1,046,111
2024-04-25	34.700	34.950	33.800	34.000	32.592	713,664
2024-04-24	34.700	35.440	34.190	34.700	33.263	1,007,474
2024-04-23	32.990	34.960	32.710	34.740	33.301	1,801,638
2024-04-22	31.660	34.260	31.480	33.660	32.266	1,877,687
2024-04-19	30.650	31.200	29.680	30.530	29.266	629,613
2024-04-18	31.660	32.240	30.520	30.800	29.524	571,521
2024-04-17	30.370	31.620	30.370	31.550	30.243	303,257
2024-04-16	31.390	31.390	29.800	30.200	28.949	651,012
2024-04-15	33.000	33.400	31.330	31.820	30.502	453,662
2024-04-12	32.410	33.500	32.410	33.000	31.633	382,729
2024-04-11	32.690	33.230	32.420	32.550	31.202	349,095
2024-04-10	33.280	34.350	32.690	32.980	31.614	444,235
2024-04-09	33.090	33.500	32.410	33.410	32.026	507,710
2024-04-08	32.830	34.400	32.550	33.050	31.681	1,044,902
2024-04-03	33.270	33.270	32.470	32.830	31.470	285,646
2024-04-02	33.400	33.710	32.680	33.180	31.806	427,010
2024-04-01	33.690	34.180	33.420	33.680	32.285	443,163
2024-03-29	32.720	33.600	32.580	33.600	32.209	91,497
2024-03-28	32.310	33.360	32.030	32.720	31.365	352,227
2024-03-27	32.460	32.960	32.320	32.320	30.982	224,075
2024-03-26	32.600	33.040	32.300	32.760	31.403	383,979
2024-03-25	33.000	33.520	32.790	32.930	31.566	347,195
2024-03-22	33.730	33.960	32.780	33.300	31.921	413,804
2024-03-21	34.100	34.310	33.500	33.940	32.534	237,061
2024-03-20	34.060	34.350	33.700	33.960	32.554	289,915
2024-03-19	34.900	35.270	33.860	34.050	32.640	496,441
2024-03-18	33.920	34.750	33.780	34.750	33.311	484,385
2024-03-15	33.310	33.950	32.960	33.780	32.381	604,611
2024-03-14	33.760	34.330	33.000	33.340	31.959	867,063
2024-03-13	33.340	34.200	33.290	33.890	32.487	450,767
2024-03-12	34.160	34.810	33.290	33.610	32.218	938,913
2024-03-11	35.200	35.260	34.120	34.900	33.455	967,984
2024-03-08	35.510	36.460	34.880	35.450	33.982	686,833
2024-03-07	35.640	36.300	35.400	35.900	34.413	285,756
2024-03-06	35.970	35.970	35.400	35.640	34.164	210,021
2024-03-05	35.420	35.980	35.220	35.420	33.953	356,568
2024-03-04	35.800	36.560	35.470	35.770	34.289	371,434
2024-03-01	35.300	35.960	35.080	35.800	34.317	744,465
2024-02-29	34.630	35.490	34.140	35.200	33.742	482,376
2024-02-28	37.860	37.860	34.080	34.080	32.669	744,213
2024-02-27	35.950	37.400	35.030	37.180	35.640	919,320
2024-02-26	36.090	36.490	34.860	35.590	34.116	703,032
2024-02-23	35.360	36.000	35.000	35.770	34.289	425,617
2024-02-22	35.560	36.500	35.170	35.660	34.183	222,984
2024-02-21	34.190	36.500	34.190	35.680	34.202	452,902
2024-02-20	33.680	35.550	32.610	35.020	33.570	472,640
2024-02-19	32.390	34.260	32.380	33.790	32.391	497,791
2024-02-08	29.800	34.560	29.000	32.390	31.049	1,031,392
2024-02-07	29.780	29.990	27.410	29.800	28.566	1,218,337
2024-02-06	28.410	31.430	26.010	29.780	28.547	1,024,398
2024-02-05	30.350	30.350	27.520	28.400	27.224	1,249,205
2024-02-02	33.010	33.330	26.710	30.240	28.988	1,073,551
2024-02-01	32.110	34.260	32.100	33.150	31.777	465,657
2024-01-31	35.030	35.350	33.140	33.460	32.074	496,829
2024-01-30	35.670	36.680	34.870	35.110	33.656	393,201
2024-01-29	36.460	36.510	35.730	35.810	34.327	455,610
2024-01-26	37.560	37.890	36.180	37.170	35.631	384,130

← NewerPage 11 of 16 · 946 trading daysOlder →

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.