Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.620	33.210	32.620	32.900	31.538	219,711
2023-10-31	34.350	34.400	32.600	33.210	31.835	479,259
2023-10-30	32.800	33.580	32.590	33.030	31.662	609,832
2023-10-27	31.380	33.220	31.380	32.920	31.557	572,163
2023-10-26	32.200	32.750	31.610	32.640	31.288	398,893
2023-10-25	32.400	32.400	31.700	32.160	30.828	382,194
2023-10-24	31.730	32.710	30.820	32.150	30.819	412,487
2023-10-23	30.900	31.690	30.780	31.500	30.196	713,995
2023-10-20	31.360	31.610	30.750	30.970	29.687	458,904
2023-10-19	31.900	32.220	31.230	31.400	30.100	435,423
2023-10-18	32.190	32.520	31.710	31.950	30.627	413,617
2023-10-17	32.690	32.700	32.000	32.590	31.240	408,914
2023-10-16	33.180	33.180	32.280	32.650	31.298	831,912
2023-10-13	32.800	33.680	32.520	33.160	31.787	933,387
2023-10-12	32.660	33.050	32.000	32.520	31.173	740,891
2023-10-11	30.330	32.610	30.150	32.390	31.049	1,342,019
2023-10-10	30.290	30.290	29.330	30.100	28.853	267,108
2023-10-09	30.190	30.220	29.790	30.090	28.844	385,581
2023-09-28	29.980	30.030	29.510	29.890	28.652	398,742
2023-09-27	29.670	29.990	29.300	29.650	28.422	280,491
2023-09-26	29.880	29.920	29.200	29.540	28.317	341,092
2023-09-25	29.880	30.090	29.320	29.740	28.508	317,760
2023-09-22	28.200	29.650	27.800	29.480	28.259	649,634
2023-09-21	29.500	29.500	28.010	28.160	26.994	340,575
2023-09-20	29.050	29.060	28.110	28.350	27.176	439,769
2023-09-19	29.630	29.630	28.880	28.940	27.742	280,319
2023-09-18	28.700	29.900	28.600	29.550	28.326	392,399
2023-09-15	29.700	29.750	28.730	29.120	27.914	368,773
2023-09-14	29.000	29.530	28.970	29.120	27.914	303,512
2023-09-13	29.720	29.930	29.100	29.450	28.230	552,129
2023-09-12	29.400	29.990	29.000	29.960	28.719	484,397
2023-09-11	29.000	29.570	28.820	29.550	28.326	689,145
2023-09-08	28.840	29.140	28.390	29.140	27.933	522,568
2023-09-07	28.910	29.000	28.600	28.780	27.588	408,784
2023-09-06	28.560	29.300	28.260	29.170	27.962	865,352
2023-09-05	29.030	29.600	28.450	28.570	27.387	672,197
2023-09-04	29.120	29.590	29.000	29.300	28.087	634,059
2023-09-01	30.360	30.360	28.960	29.130	27.924	866,584
2023-08-31	30.790	30.790	29.910	29.960	28.719	782,778
2023-08-30	29.010	30.780	29.010	30.300	29.045	1,325,481
2023-08-29	28.010	29.530	27.450	29.160	27.952	1,234,194
2023-08-28	28.500	29.200	27.170	27.930	26.773	1,502,752
2023-08-25	27.430	28.970	26.930	27.800	26.649	1,367,730
2023-08-24	28.090	28.210	27.000	27.870	26.716	680,492
2023-08-23	28.600	28.740	28.060	28.140	26.975	471,449
2023-08-22	28.760	28.990	28.120	28.700	27.511	864,750
2023-08-21	27.710	29.490	27.610	28.960	27.761	1,491,953
2023-08-18	27.270	28.600	26.710	27.610	26.467	1,261,184
2023-08-17	26.300	27.100	25.890	26.900	25.786	609,615
2023-08-16	26.840	27.440	26.360	26.370	25.278	445,839
2023-08-15	27.600	27.800	26.900	27.070	25.949	410,606
2023-08-14	27.500	27.740	26.550	27.640	26.495	801,231
2023-08-11	27.290	28.010	27.050	27.560	26.419	696,204
2023-08-10	27.060	27.460	26.380	27.290	26.160	736,747
2023-08-09	27.070	27.070	26.290	26.800	25.690	376,728
2023-08-08	26.850	27.200	26.570	26.820	25.709	317,974
2023-08-07	27.500	27.610	26.500	26.800	25.690	759,142
2023-08-04	27.340	27.820	27.150	27.500	26.361	531,479
2023-08-03	27.630	27.840	27.130	27.240	26.112	673,386
2023-08-02	28.010	29.000	27.830	28.040	26.879	313,486

← NewerPage 13 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.