Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.730	26.570	25.650	26.450	24.934	1,146,609
2023-05-04	26.230	26.610	25.790	25.860	24.378	518,651
2023-04-28	27.790	27.920	26.210	26.230	24.727	1,006,792
2023-04-27	27.320	27.580	26.920	27.120	25.566	381,339
2023-04-26	27.420	28.500	26.950	27.120	25.566	398,412
2023-04-25	28.250	28.800	26.440	27.010	25.462	533,319
2023-04-24	28.940	29.430	27.710	27.930	26.329	731,288
2023-04-21	29.560	29.900	28.600	29.560	27.866	547,447
2023-04-20	29.690	29.970	29.400	29.830	28.120	375,120
2023-04-19	30.280	30.550	29.300	29.770	28.064	539,493
2023-04-18	30.650	30.680	29.450	29.980	28.262	488,210
2023-04-17	30.470	31.000	30.010	30.650	28.893	402,945
2023-04-14	30.960	31.000	29.380	30.500	28.752	927,285
2023-04-13	29.940	31.510	29.600	30.290	28.554	1,726,643
2023-04-12	28.520	30.750	28.450	30.140	28.412	2,047,509
2023-04-11	28.480	28.730	27.980	28.380	26.753	521,935
2023-04-10	29.500	29.750	28.000	28.050	26.442	721,001
2023-04-07	29.250	29.600	28.790	29.450	27.762	402,943
2023-04-06	29.070	29.550	28.550	29.460	27.771	802,158
2023-04-04	30.430	30.430	29.200	29.520	27.828	772,527
2023-04-03	30.780	31.000	29.980	30.550	28.799	501,535
2023-03-31	30.350	31.150	29.800	30.440	28.695	669,201
2023-03-30	31.580	31.700	29.730	30.170	28.441	1,077,949
2023-03-29	31.280	32.050	31.150	31.470	29.666	700,194
2023-03-28	32.330	32.760	31.270	31.410	29.610	761,335
2023-03-27	32.220	34.040	32.220	32.630	30.760	1,707,451
2023-03-24	32.960	33.160	32.220	32.620	30.750	743,451
2023-03-23	34.540	34.550	32.700	33.000	31.109	946,918
2023-03-22	34.240	35.130	33.570	34.410	32.438	1,173,393
2023-03-21	32.670	34.260	32.310	33.870	31.929	1,222,460
2023-03-20	34.930	34.930	32.100	32.510	30.647	2,013,868
2023-03-17	34.660	35.490	34.200	34.770	32.777	1,165,744
2023-03-16	34.250	34.990	33.870	34.650	32.664	1,038,963
2023-03-15	33.990	35.600	33.530	34.400	32.428	1,698,882
2023-03-14	33.380	34.380	32.700	33.800	31.863	1,873,906
2023-03-13	32.510	33.800	32.050	33.720	31.787	1,726,493
2023-03-10	34.900	35.880	32.300	32.920	31.033	3,123,961
2023-03-09	30.000	35.790	30.000	35.580	33.541	3,687,919
2023-03-08	28.880	30.290	28.380	29.880	28.167	1,153,410
2023-03-07	28.620	29.250	28.220	28.420	26.791	656,737
2023-03-06	28.670	29.260	28.320	28.730	27.083	894,598
2023-03-03	29.740	29.740	28.400	28.400	26.772	1,057,896
2023-03-02	30.500	30.500	28.900	29.590	27.894	953,496
2023-03-01	29.560	30.500	29.250	29.950	28.233	1,227,246
2023-02-28	30.170	30.580	29.400	29.660	27.960	1,267,965
2023-02-27	29.500	31.090	28.510	30.400	28.658	3,603,712
2023-02-24	29.110	29.940	28.600	28.790	27.140	1,271,993
2023-02-23	27.430	29.500	27.370	28.900	27.244	2,214,899
2023-02-22	25.900	27.950	25.710	27.430	25.858	1,526,466
2023-02-21	26.360	26.820	25.650	25.960	24.472	1,000,780
2023-02-20	26.170	26.500	25.870	26.360	24.849	1,168,745
2023-02-17	27.910	28.240	26.100	26.100	24.604	1,896,942
2023-02-16	28.320	29.210	27.620	28.060	26.452	1,375,714
2023-02-15	27.460	28.880	27.460	28.380	26.753	1,143,288
2023-02-14	27.500	28.300	27.290	27.650	26.065	899,428
2023-02-13	27.330	27.550	26.700	27.450	25.877	911,832
2023-02-10	26.640	27.550	26.500	27.330	25.764	1,154,779
2023-02-09	26.400	26.860	26.060	26.690	25.160	841,629
2023-02-08	26.400	27.090	26.000	26.510	24.991	730,704
2023-02-07	26.810	26.980	25.950	26.360	24.849	922,562

← NewerPage 15 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.