Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.980	29.270	27.680	28.110	26.946	1,165,476
2023-07-31	29.790	29.890	28.210	28.750	27.559	895,288
2023-07-28	30.680	30.680	29.210	29.700	28.470	449,668
2023-07-27	29.950	30.820	29.880	30.140	28.892	602,119
2023-07-26	30.070	30.830	29.750	30.080	28.834	544,356
2023-07-25	29.100	30.330	29.100	30.070	28.825	529,905
2023-07-24	29.430	29.430	28.930	29.030	27.828	322,845
2023-07-21	29.450	29.690	29.040	29.490	28.269	326,621
2023-07-20	30.880	30.880	29.340	29.500	28.278	728,547
2023-07-19	29.930	31.220	29.710	30.420	29.160	700,596
2023-07-18	30.000	30.370	29.440	29.930	28.691	467,483
2023-07-17	30.000	30.180	29.390	30.000	28.758	362,841
2023-07-14	29.770	30.100	29.510	30.060	28.815	282,057
2023-07-13	29.810	30.050	29.430	29.730	28.499	510,551
2023-07-12	30.600	30.790	29.440	29.460	28.240	851,598
2023-07-11	30.390	31.330	30.390	30.890	29.611	469,424
2023-07-10	30.200	31.960	29.800	30.900	29.620	937,900
2023-07-07	30.620	30.870	30.320	30.420	29.160	351,577
2023-07-06	30.600	31.640	30.330	30.610	29.342	620,918
2023-07-05	31.450	31.780	30.550	30.710	29.438	748,321
2023-07-04	31.430	32.400	31.130	31.450	30.148	695,763
2023-07-03	30.930	32.020	30.400	31.440	30.138	1,055,665
2023-06-30	30.980	31.240	30.030	30.960	29.678	639,377
2023-06-29	31.780	32.000	30.130	30.870	29.592	1,039,812
2023-06-28	31.600	31.800	30.600	31.590	30.282	954,642
2023-06-27	29.290	31.960	29.020	31.600	30.291	1,512,687
2023-06-26	28.610	30.000	28.410	29.540	28.317	1,415,188
2023-06-21	29.120	29.510	27.950	28.400	27.224	1,600,207
2023-06-20	30.000	30.180	29.100	29.600	28.374	813,889
2023-06-19	29.850	30.760	29.460	30.200	28.949	1,153,664
2023-06-16	30.090	30.660	29.680	30.130	28.882	1,021,603
2023-06-15	30.580	31.030	30.000	30.520	29.256	617,567
2023-06-14	30.910	31.350	30.490	30.840	29.563	469,827
2023-06-13	30.490	31.410	30.190	30.990	29.707	780,484
2023-06-12	30.730	31.140	29.620	30.600	29.333	1,009,154
2023-06-09	30.190	31.490	30.000	30.510	29.247	1,164,540
2023-06-08	30.470	30.520	29.540	29.940	28.700	1,124,184
2023-06-07	28.100	31.390	28.100	30.740	28.978	1,750,467
2023-06-06	28.410	28.980	28.100	28.500	26.866	694,807
2023-06-05	28.620	29.480	28.350	28.910	27.253	805,949
2023-06-02	28.350	28.760	27.880	28.300	26.678	884,244
2023-06-01	28.570	29.280	27.920	27.940	26.339	919,091
2023-05-31	28.120	28.750	27.620	28.570	26.932	677,704
2023-05-30	28.100	28.660	27.810	28.120	26.508	522,273
2023-05-29	27.800	28.590	27.610	28.150	26.537	1,084,194
2023-05-26	28.680	28.800	27.690	27.700	26.112	1,046,470
2023-05-25	28.060	29.350	27.850	28.710	27.064	1,258,520
2023-05-24	29.310	29.430	28.700	28.770	27.121	844,551
2023-05-23	28.790	29.750	28.500	29.100	27.432	839,819
2023-05-22	28.540	29.100	27.910	28.670	27.027	823,533
2023-05-19	27.920	28.600	27.750	28.290	26.669	666,645
2023-05-18	27.310	28.600	27.020	28.110	26.499	1,183,206
2023-05-17	25.800	27.270	25.800	27.110	25.556	1,030,026
2023-05-16	26.150	26.390	25.810	26.190	24.689	433,023
2023-05-15	25.750	26.350	25.750	26.230	24.727	320,421
2023-05-12	25.700	26.290	25.660	25.920	24.434	455,116
2023-05-11	25.180	26.090	25.090	25.960	24.472	752,915
2023-05-10	25.200	25.630	25.000	25.250	23.803	681,924
2023-05-09	26.410	26.410	25.000	25.200	23.756	855,901
2023-05-08	26.500	27.000	25.680	26.260	24.755	951,303

← NewerPage 14 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.