Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	36.000	37.880	35.810	37.570	36.014	701,382
2024-01-24	35.190	36.000	33.550	36.000	34.509	788,812
2024-01-23	35.490	35.490	34.070	34.290	32.870	381,644
2024-01-22	37.000	37.000	33.700	34.510	33.081	566,247
2024-01-19	36.540	37.490	36.400	36.830	35.305	467,484
2024-01-18	37.110	37.940	36.110	36.970	35.439	772,960
2024-01-17	38.630	38.690	37.340	37.440	35.890	339,238
2024-01-16	37.120	38.390	37.120	38.310	36.723	575,018
2024-01-15	38.860	38.860	38.860	38.860	37.251	0
2024-01-12	40.230	40.440	38.750	38.860	37.251	654,582
2024-01-11	38.700	40.000	38.700	39.870	38.219	686,528
2024-01-10	39.000	40.680	38.200	38.520	36.925	1,103,449
2024-01-09	37.090	39.050	36.110	39.050	37.433	946,077
2024-01-08	37.000	37.400	36.000	36.440	34.931	425,794
2024-01-05	37.890	38.030	36.700	37.000	35.468	420,652
2024-01-04	38.200	38.400	37.900	38.080	36.503	200,252
2024-01-03	38.870	38.870	37.810	38.190	36.608	343,150
2024-01-02	38.640	39.450	37.900	38.710	37.107	406,290
2023-12-29	38.800	39.870	38.640	38.720	37.116	363,513
2023-12-28	37.940	39.020	37.730	38.810	37.203	356,436
2023-12-27	38.300	38.670	37.890	38.440	36.848	270,191
2023-12-26	38.700	38.700	37.560	38.290	36.704	329,888
2023-12-25	38.030	38.990	37.490	38.620	37.021	384,791
2023-12-22	39.180	39.270	37.900	38.220	36.637	410,754
2023-12-21	39.010	39.490	37.810	38.990	37.375	517,349
2023-12-20	39.500	40.650	39.170	39.340	37.711	496,076
2023-12-19	39.680	39.680	38.820	39.300	37.672	421,440
2023-12-18	39.910	40.500	39.310	39.610	37.970	445,012
2023-12-15	40.290	40.380	39.680	40.050	38.391	423,635
2023-12-14	40.620	40.710	40.120	40.470	38.794	409,256
2023-12-13	41.960	41.960	40.510	40.620	38.938	511,126
2023-12-12	40.690	42.000	40.300	41.550	39.829	562,074
2023-12-11	40.320	41.110	39.840	40.750	39.062	494,829
2023-12-08	41.000	41.550	40.400	40.530	38.852	538,728
2023-12-07	41.310	41.830	40.930	41.350	39.638	572,224
2023-12-06	41.420	42.070	41.270	41.830	40.098	841,758
2023-12-05	42.000	43.170	40.830	41.960	40.222	985,079
2023-12-04	40.490	42.280	40.000	41.910	40.174	1,248,931
2023-12-01	41.210	41.260	39.150	40.990	39.292	2,594,491
2023-11-30	42.390	42.910	40.640	41.340	39.628	1,580,554
2023-11-29	44.230	44.230	42.000	42.750	40.980	1,492,944
2023-11-28	41.400	44.670	40.950	43.880	42.063	1,652,635
2023-11-27	41.110	41.990	40.050	41.450	39.733	1,383,376
2023-11-24	40.830	41.680	40.020	41.110	39.408	1,366,292
2023-11-23	36.660	42.660	36.660	40.950	39.254	1,607,611
2023-11-22	36.260	37.600	36.260	36.960	35.429	415,158
2023-11-21	36.980	38.090	36.190	36.770	35.247	940,711
2023-11-20	37.000	37.260	36.370	36.550	35.036	542,759
2023-11-17	37.680	37.680	36.660	37.000	35.468	319,082
2023-11-16	37.030	37.450	36.890	37.100	35.564	322,540
2023-11-15	37.350	37.840	37.000	37.400	35.851	297,137
2023-11-14	37.200	37.700	36.900	37.350	35.803	378,805
2023-11-13	37.470	37.990	35.380	37.200	35.659	1,092,971
2023-11-10	37.600	37.600	36.200	37.160	35.621	675,412
2023-11-09	37.900	38.180	36.270	37.570	36.014	714,322
2023-11-08	35.700	37.800	35.410	37.510	35.957	1,237,721
2023-11-07	35.050	35.500	34.300	35.400	33.934	820,798
2023-11-06	33.680	34.970	33.680	34.950	33.503	569,985
2023-11-03	32.970	34.590	32.970	33.680	32.285	568,479
2023-11-02	32.830	33.500	32.710	32.880	31.518	246,254

← NewerPage 12 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.