Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.000	73.490	67.660	70.120	70.120	1,980,013
2026-07-21	64.640	69.630	61.000	68.480	68.480	2,283,889
2026-07-20	67.440	70.800	63.260	64.720	64.720	2,547,031
2026-07-17	73.080	74.010	67.700	67.840	67.840	3,395,852
2026-07-16	77.700	80.500	75.300	77.010	77.010	2,521,645
2026-07-15	77.900	79.700	76.310	77.500	77.500	2,223,339
2026-07-14	73.270	77.060	72.110	75.970	75.970	1,690,556
2026-07-13	82.580	85.470	74.400	74.460	74.460	2,338,559
2026-07-10	78.160	88.560	75.670	84.000	84.000	3,988,714
2026-07-09	78.890	78.890	72.400	76.980	76.980	2,099,137
2026-07-08	81.810	81.810	76.680	77.000	77.000	1,380,584
2026-07-07	81.690	83.310	79.220	81.810	81.810	1,895,884
2026-07-06	87.300	88.310	81.370	81.680	81.680	1,808,194
2026-07-03	85.000	90.800	84.010	86.550	86.550	2,629,659
2026-07-02	85.080	88.740	83.330	84.530	84.530	1,835,407
2026-07-01	87.590	88.300	84.800	86.080	86.080	1,334,052
2026-06-30	86.000	88.150	85.000	87.590	87.590	1,786,830
2026-06-29	90.600	91.050	84.000	86.690	86.690	2,657,543
2026-06-26	91.680	92.380	88.600	89.690	89.690	1,651,225
2026-06-25	95.820	95.820	90.270	91.680	91.680	2,417,103
2026-06-24	96.490	97.950	94.050	95.590	95.590	1,866,799
2026-06-23	98.900	100.80	94.990	97.550	97.550	2,519,893
2026-06-22	99.530	100.21	96.000	98.890	98.890	2,180,046
2026-06-18	98.250	101.38	98.000	99.530	99.530	1,729,809
2026-06-17	97.350	101.38	96.800	99.020	98.600	2,126,358
2026-06-16	100.50	101.50	97.220	97.490	97.077	2,717,621
2026-06-15	99.180	103.37	97.900	101.00	100.57	3,712,423
2026-06-12	92.070	99.150	91.800	96.840	96.429	2,817,894
2026-06-11	88.160	91.490	86.350	91.010	90.624	1,467,390
2026-06-10	87.000	88.700	85.580	88.400	88.025	1,468,204
2026-06-09	85.830	88.480	84.460	87.800	87.428	1,666,655
2026-06-08	86.000	88.590	82.000	84.460	84.102	2,349,205
2026-06-05	91.000	92.800	89.350	90.530	90.146	1,429,764
2026-06-04	91.060	93.500	90.000	92.020	91.630	1,251,698
2026-06-03	93.320	96.130	91.420	92.680	92.287	1,796,427
2026-06-02	92.000	94.990	90.580	92.730	92.337	1,701,413
2026-06-01	99.050	100.00	91.670	91.730	91.341	2,285,354
2026-05-29	103.60	105.28	97.350	98.310	97.893	2,715,323
2026-05-28	99.010	105.44	97.000	103.52	103.08	2,438,270
2026-05-27	106.60	107.50	98.610	99.140	98.720	2,968,243
2026-05-26	102.88	107.71	102.20	106.43	105.98	2,763,989
2026-05-25	99.000	104.43	98.970	103.91	103.47	2,927,067
2026-05-22	91.870	99.520	91.500	98.000	97.584	2,428,669
2026-05-21	95.000	98.000	91.500	91.860	91.470	2,760,225
2026-05-20	93.500	94.490	90.200	94.380	93.980	1,988,056
2026-05-19	92.850	93.500	89.290	92.890	92.496	2,603,649
2026-05-18	99.000	99.000	92.220	92.850	92.456	3,772,289
2026-05-15	99.500	102.90	98.000	99.580	99.158	2,977,317
2026-05-14	103.88	103.88	99.000	99.000	98.580	2,867,302
2026-05-13	104.79	106.34	103.08	104.05	103.61	2,396,395
2026-05-12	113.05	114.88	102.28	104.44	104.00	4,640,137
2026-05-11	109.03	113.11	106.02	113.00	112.52	3,807,246
2026-05-08	103.50	111.01	102.60	109.03	108.57	3,887,825
2026-05-07	99.700	105.55	99.660	105.41	104.96	3,357,797
2026-05-06	99.000	103.43	98.030	99.700	99.277	3,508,504
2026-04-30	94.110	99.960	94.000	97.810	97.395	3,555,549
2026-04-29	89.200	98.880	88.600	95.100	94.697	4,110,075
2026-04-28	92.100	92.100	88.860	89.600	89.220	2,291,671
2026-04-27	92.720	94.580	89.020	91.660	91.271	2,851,825
2026-04-24	91.000	93.500	88.800	92.090	91.699	3,296,573

← NewerPage 2 of 16 · 945 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.