Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.980	55.280	52.250	54.300	54.070	1,368,578
2025-10-24	52.210	55.000	51.980	54.090	53.861	1,948,634
2025-10-23	52.300	52.700	50.110	51.860	51.640	1,498,428
2025-10-22	51.530	51.990	50.320	50.880	50.664	1,104,736
2025-10-21	51.320	52.770	50.890	52.050	51.829	1,206,967
2025-10-20	51.580	53.120	50.000	51.300	51.082	1,969,695
2025-10-17	56.000	57.490	50.990	52.100	51.879	3,055,845
2025-10-16	61.000	61.000	55.720	56.420	56.181	3,595,584
2025-10-15	60.830	63.160	58.070	61.000	60.741	3,651,434
2025-10-14	58.760	64.990	57.330	60.830	60.572	5,994,947
2025-10-13	45.200	57.120	45.200	57.050	56.808	5,917,253
2025-10-10	47.150	48.150	46.540	47.600	47.398	510,633
2025-10-09	47.390	49.390	46.790	47.150	46.950	1,136,718
2025-09-30	44.370	47.120	44.360	46.650	46.452	1,030,033
2025-09-29	43.350	44.440	42.810	44.380	44.192	524,690
2025-09-26	44.830	45.650	42.900	43.420	43.236	704,133
2025-09-25	45.040	46.640	44.520	44.950	44.759	457,966
2025-09-24	44.730	45.020	43.500	44.990	44.799	420,335
2025-09-23	44.800	44.800	42.420	43.940	43.754	782,863
2025-09-22	44.980	45.240	44.130	44.500	44.311	680,522
2025-09-19	46.090	46.370	44.360	44.980	44.789	564,091
2025-09-18	46.510	47.520	45.300	45.950	45.755	400,326
2025-09-17	47.300	47.550	46.760	47.200	47.000	286,984
2025-09-16	48.350	48.350	46.750	47.300	47.099	555,331
2025-09-15	48.100	48.550	46.600	48.370	48.165	953,434
2025-09-12	47.520	48.670	46.920	47.750	47.548	560,633
2025-09-11	46.940	49.470	46.940	47.900	47.697	813,676
2025-09-10	46.280	48.440	46.200	47.320	47.119	802,416
2025-09-09	50.000	50.000	47.300	47.490	47.289	1,227,160
2025-09-08	46.300	50.290	46.300	48.500	48.294	1,993,220
2025-09-05	45.340	47.380	45.300	46.680	46.482	698,861
2025-09-04	46.300	47.500	45.010	45.250	45.058	1,463,330
2025-09-03	47.000	48.520	46.450	47.000	46.801	1,127,227
2025-09-02	48.000	49.000	46.210	47.310	47.109	1,665,107
2025-09-01	44.290	49.000	44.290	48.010	47.806	2,471,551
2025-08-29	43.940	45.540	43.590	44.290	44.102	1,264,653
2025-08-28	46.460	46.700	44.090	45.770	45.576	1,385,321
2025-08-27	44.320	47.490	43.270	46.010	45.815	3,006,418
2025-08-26	43.080	45.380	42.280	44.320	44.132	2,262,202
2025-08-25	42.300	43.400	41.820	42.850	42.668	1,591,062
2025-08-22	41.350	42.630	41.000	42.090	41.912	1,195,752
2025-08-21	42.600	42.770	41.320	41.360	41.185	1,317,486
2025-08-20	41.920	42.670	41.430	42.600	42.419	1,119,619
2025-08-19	41.390	42.740	41.200	41.920	41.742	1,059,806
2025-08-18	42.030	42.670	41.200	41.300	41.125	1,367,751
2025-08-15	41.480	42.580	41.180	42.030	41.852	1,404,548
2025-08-14	43.700	44.800	41.770	41.900	41.722	1,417,672
2025-08-13	43.360	43.460	42.300	43.240	43.057	1,006,102
2025-08-12	43.380	44.910	43.230	43.360	43.176	1,287,392
2025-08-11	42.640	43.900	41.030	43.390	43.206	1,306,390
2025-08-08	43.070	43.070	41.700	41.740	41.563	797,346
2025-08-07	42.310	43.590	42.000	43.080	42.897	1,101,642
2025-08-06	41.100	42.770	41.010	42.620	42.439	1,111,742
2025-08-05	42.200	42.890	40.730	41.460	41.284	2,957,459
2025-08-04	43.060	43.480	41.000	42.200	42.021	1,897,773
2025-08-01	43.360	44.400	42.850	43.060	42.877	1,063,686
2025-07-31	42.750	46.180	42.020	43.400	43.216	2,270,977
2025-07-30	42.450	44.260	42.300	42.580	42.399	1,420,130
2025-07-29	43.680	44.000	42.280	43.220	43.037	1,389,845
2025-07-28	43.890	44.190	42.510	43.530	43.345	1,691,263

← NewerPage 5 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.