Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	79.000	80.000	76.300	79.440	79.103	2,534,998
2026-01-20	69.000	82.000	69.000	79.520	79.183	6,373,979
2026-01-19	65.600	71.660	64.500	69.880	69.584	4,554,789
2026-01-16	66.320	69.800	65.500	66.470	66.188	2,132,134
2026-01-15	68.020	68.180	64.910	66.480	66.198	2,661,946
2026-01-14	65.080	72.630	64.500	68.680	68.389	4,268,375
2026-01-13	66.150	66.460	62.500	65.080	64.804	2,700,127
2026-01-12	67.200	68.210	64.700	66.500	66.218	3,351,566
2026-01-09	60.720	66.590	59.280	65.890	65.611	3,847,229
2026-01-08	61.510	64.010	60.030	60.720	60.463	3,416,130
2026-01-07	55.980	64.930	54.250	62.100	61.837	6,278,424
2026-01-06	52.530	54.500	52.160	54.110	53.881	1,573,492
2026-01-05	51.800	53.560	51.000	52.500	52.277	1,953,179
2025-12-31	50.010	53.010	50.010	51.490	51.272	1,310,658
2025-12-30	53.840	53.880	50.340	50.610	50.395	2,183,153
2025-12-29	54.000	56.000	52.320	52.990	52.765	3,683,076
2025-12-26	48.810	54.880	48.810	54.400	54.169	3,947,049
2025-12-25	49.500	49.930	47.670	49.210	49.001	1,552,817
2025-12-24	49.200	51.500	48.520	49.550	49.340	1,871,423
2025-12-23	48.520	52.320	47.700	49.170	48.961	3,126,385
2025-12-22	47.000	47.770	46.430	47.660	47.458	1,206,166
2025-12-19	47.600	47.620	45.660	46.790	46.592	1,222,180
2025-12-18	46.970	50.380	46.700	46.910	46.711	2,310,432
2025-12-17	48.760	49.490	45.550	46.960	46.761	2,681,484
2025-12-16	52.290	53.500	48.400	48.900	48.693	2,260,802
2025-12-15	53.510	55.920	52.210	52.420	52.198	1,434,382
2025-12-12	55.000	56.660	53.100	54.670	54.438	3,083,482
2025-12-11	54.560	56.480	53.430	55.000	54.767	2,268,785
2025-12-10	48.500	56.860	48.020	54.570	54.339	4,281,072
2025-12-09	49.520	49.520	47.130	47.380	47.179	1,115,884
2025-12-08	45.180	48.760	45.100	48.700	48.493	2,025,583
2025-12-05	45.080	45.590	44.300	44.990	44.799	1,063,843
2025-12-04	44.300	45.680	43.830	45.030	44.839	771,979
2025-12-03	43.900	44.590	43.300	44.390	44.202	877,858
2025-12-02	45.320	45.520	43.800	44.170	43.983	1,057,909
2025-12-01	45.350	46.410	44.330	45.570	45.377	2,136,647
2025-11-28	43.990	45.230	43.400	44.570	44.381	1,975,815
2025-11-27	46.700	46.700	43.860	43.860	43.674	1,577,140
2025-11-26	45.000	46.480	44.600	44.930	44.739	1,475,059
2025-11-25	46.350	46.670	44.310	45.070	44.879	1,689,295
2025-11-24	46.380	46.980	45.750	46.250	46.054	1,086,718
2025-11-21	48.120	48.790	45.530	46.020	45.825	1,377,246
2025-11-20	50.880	52.500	47.880	48.600	48.394	1,886,551
2025-11-19	53.810	53.810	51.600	51.800	51.580	572,233
2025-11-18	53.040	54.980	52.220	53.810	53.582	1,365,039
2025-11-17	50.620	53.250	50.620	52.780	52.556	619,630
2025-11-14	52.990	52.990	51.030	51.030	50.814	605,263
2025-11-13	51.550	53.300	50.610	52.530	52.307	1,102,616
2025-11-12	51.270	52.500	50.550	51.550	51.331	1,761,593
2025-11-11	52.950	52.950	50.800	51.060	50.843	798,617
2025-11-10	54.290	55.060	51.860	52.500	52.277	819,397
2025-11-07	54.120	57.250	53.770	54.020	53.791	1,306,021
2025-11-06	54.570	56.200	53.190	54.870	54.637	1,032,074
2025-11-05	52.170	54.690	51.520	53.580	53.353	947,027
2025-11-04	52.910	54.880	52.080	53.510	53.283	1,532,183
2025-11-03	54.130	54.640	52.570	53.420	53.193	948,751
2025-10-31	51.900	53.980	51.390	52.410	52.188	904,569
2025-10-30	55.330	55.330	51.650	51.880	51.660	866,858
2025-10-29	53.370	54.220	51.500	53.800	53.572	1,181,581
2025-10-28	54.000	54.490	52.790	53.370	53.144	555,295

← NewerPage 4 of 5 · 243 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.