Science Environmental Protection Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 26.080 | 26.900 | 26.080 | 26.810 | 25.273 | 912,568 |
| 2023-02-03 | 26.000 | 26.980 | 25.890 | 26.300 | 24.793 | 1,024,119 |
| 2023-02-02 | 26.300 | 27.100 | 25.900 | 26.120 | 24.623 | 1,428,261 |
| 2023-02-01 | 24.820 | 26.370 | 24.820 | 26.100 | 24.604 | 1,357,172 |
| 2023-01-31 | 25.500 | 25.740 | 24.890 | 25.070 | 23.633 | 1,141,773 |
| 2023-01-30 | 25.570 | 26.280 | 25.500 | 25.600 | 24.133 | 1,527,257 |
| 2023-01-20 | 24.630 | 25.840 | 23.900 | 25.670 | 24.199 | 2,167,143 |
| 2023-01-19 | 22.960 | 25.330 | 22.800 | 23.850 | 22.483 | 2,657,242 |
| 2023-01-18 | 22.700 | 22.910 | 22.520 | 22.790 | 21.484 | 428,216 |
| 2023-01-17 | 22.850 | 22.900 | 22.500 | 22.580 | 21.286 | 473,524 |
| 2023-01-16 | 22.400 | 23.100 | 22.390 | 22.660 | 21.361 | 711,574 |
| 2023-01-13 | 22.650 | 22.650 | 22.330 | 22.410 | 21.126 | 552,976 |
| 2023-01-12 | 22.640 | 22.800 | 22.440 | 22.570 | 21.276 | 619,350 |
| 2023-01-11 | 23.230 | 23.230 | 22.610 | 22.680 | 21.380 | 806,339 |
| 2023-01-10 | 23.750 | 23.750 | 23.010 | 23.120 | 21.795 | 797,885 |
| 2023-01-09 | 24.200 | 24.200 | 23.420 | 23.570 | 22.219 | 947,165 |
| 2023-01-06 | 23.550 | 24.770 | 23.550 | 24.200 | 22.813 | 1,120,698 |
| 2023-01-05 | 23.700 | 23.960 | 23.100 | 23.800 | 22.436 | 1,230,984 |
| 2023-01-04 | 23.800 | 23.850 | 22.920 | 23.700 | 22.342 | 1,113,959 |
| 2023-01-03 | 22.120 | 23.900 | 21.990 | 23.610 | 22.257 | 1,520,067 |
| 2022-12-30 | 22.200 | 22.400 | 21.900 | 22.120 | 20.852 | 606,050 |
| 2022-12-29 | 22.350 | 22.700 | 22.100 | 22.210 | 20.937 | 557,127 |
| 2022-12-28 | 23.500 | 23.610 | 22.210 | 22.350 | 21.069 | 1,243,111 |
| 2022-12-27 | 24.080 | 24.080 | 23.490 | 23.650 | 22.294 | 592,946 |
| 2022-12-26 | 22.870 | 24.000 | 22.680 | 23.790 | 22.426 | 872,316 |
| 2022-12-23 | 23.260 | 23.260 | 22.500 | 22.680 | 21.380 | 604,177 |
| 2022-12-22 | 24.770 | 24.770 | 23.070 | 23.190 | 21.861 | 1,131,540 |
| 2022-12-21 | 24.290 | 25.350 | 23.980 | 24.480 | 23.077 | 1,518,014 |
| 2022-12-20 | 24.610 | 24.950 | 23.880 | 24.240 | 22.851 | 1,319,279 |
| 2022-12-19 | 24.940 | 25.220 | 24.510 | 24.870 | 23.445 | 1,133,572 |
| 2022-12-16 | 26.110 | 26.280 | 24.880 | 24.910 | 23.482 | 2,483,748 |
| 2022-12-15 | 26.170 | 26.560 | 25.930 | 26.370 | 24.859 | 993,360 |
| 2022-12-14 | 26.020 | 26.570 | 25.820 | 26.170 | 24.670 | 1,299,980 |
| 2022-12-13 | 27.000 | 27.120 | 25.860 | 26.220 | 24.717 | 2,660,348 |
| 2022-12-12 | 26.800 | 27.800 | 26.560 | 27.070 | 25.518 | 2,191,937 |
| 2022-12-09 | 27.590 | 28.300 | 26.760 | 27.130 | 25.575 | 2,897,445 |
| 2022-12-08 | 28.150 | 28.990 | 26.920 | 27.300 | 25.735 | 3,092,701 |
| 2022-12-07 | 28.580 | 28.950 | 27.250 | 28.000 | 26.395 | 4,350,415 |
| 2022-12-06 | 28.550 | 30.480 | 27.980 | 29.220 | 27.545 | 6,199,798 |
| 2022-12-05 | 28.000 | 28.500 | 26.730 | 27.970 | 26.367 | 5,912,188 |
| 2022-12-02 | 27.400 | 29.680 | 26.680 | 27.470 | 25.896 | 7,752,719 |
| 2022-12-01 | 24.600 | 28.830 | 24.600 | 27.710 | 26.122 | 10,660,372 |
| 2022-11-30 | 23.560 | 24.680 | 23.400 | 23.750 | 22.389 | 7,003,039 |
| 2022-11-29 | 23.110 | 24.260 | 22.800 | 23.550 | 22.200 | 7,630,383 |
| 2022-11-28 | 25.900 | 26.300 | 22.980 | 23.000 | 21.682 | 9,492,611 |
| 2022-11-25 | 27.000 | 28.830 | 25.100 | 25.530 | 24.067 | 15,646,656 |
← NewerPage 16 of 16 · 946 trading days
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.