Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.270	46.280	42.270	43.810	43.624	3,335,149
2025-07-24	39.150	42.000	38.670	41.990	41.812	2,190,911
2025-07-23	38.290	39.990	38.200	38.960	38.795	1,614,605
2025-07-22	38.160	38.700	37.350	38.370	38.207	1,439,088
2025-07-21	38.750	38.750	37.510	37.680	37.520	1,028,034
2025-07-18	40.510	40.520	38.010	38.410	38.247	1,505,257
2025-07-17	41.000	41.280	39.800	39.830	39.661	1,632,141
2025-07-16	38.010	41.450	38.010	41.290	41.115	3,536,829
2025-07-15	36.410	38.860	36.410	38.790	38.626	1,887,368
2025-07-14	34.150	38.320	34.010	38.200	38.038	2,242,835
2025-07-11	34.080	34.350	33.510	34.000	33.856	482,159
2025-07-10	33.900	34.980	33.530	33.860	33.716	948,311
2025-07-09	33.930	34.460	33.310	34.020	33.876	902,522
2025-07-08	32.990	34.030	32.710	33.660	33.517	1,377,939
2025-07-07	32.280	33.330	32.260	33.180	32.412	750,089
2025-07-04	32.790	32.990	32.050	32.290	31.543	542,579
2025-07-03	32.260	32.690	31.970	32.630	31.875	752,774
2025-07-02	33.070	33.070	32.430	32.570	31.816	442,241
2025-07-01	32.310	33.780	32.300	33.030	32.265	999,947
2025-06-30	32.230	32.230	31.800	32.150	31.406	359,147
2025-06-27	31.990	32.370	31.570	31.950	31.210	480,325
2025-06-26	32.720	33.110	31.710	31.760	31.025	583,377
2025-06-25	32.330	33.250	32.140	32.710	31.953	885,238
2025-06-24	32.330	32.330	31.940	32.120	31.377	266,449
2025-06-23	32.140	32.440	31.710	31.980	31.240	244,844
2025-06-20	31.720	32.730	31.430	32.440	31.689	623,291
2025-06-19	31.670	31.900	31.310	31.810	31.074	698,197
2025-06-18	31.840	31.920	31.390	31.700	30.966	492,286
2025-06-17	32.300	32.480	31.700	31.990	31.250	397,110
2025-06-16	32.880	32.880	31.680	32.080	31.337	324,660
2025-06-13	31.670	32.510	31.580	32.190	31.445	466,705
2025-06-12	31.510	32.480	31.510	31.910	31.171	671,181
2025-06-11	31.630	32.100	31.330	31.500	30.771	643,577
2025-06-10	32.510	32.790	31.310	31.880	31.142	608,363
2025-06-09	33.200	33.200	32.520	32.550	31.797	362,271
2025-06-06	33.610	33.680	32.240	32.840	32.080	759,044
2025-06-05	34.190	34.370	33.600	33.680	32.900	225,686
2025-06-04	33.970	34.720	33.800	34.100	33.311	782,789
2025-06-03	34.090	34.140	33.610	33.990	33.203	538,020
2025-05-30	34.360	34.360	33.440	33.990	33.203	467,210
2025-05-29	34.210	34.280	33.520	34.200	33.408	636,573
2025-05-28	33.650	34.390	33.480	34.200	33.408	656,027
2025-05-27	32.910	34.500	32.420	33.910	33.125	1,344,584
2025-05-26	31.110	33.190	30.710	32.910	32.148	1,366,165
2025-05-23	31.510	31.520	30.730	30.820	30.107	567,055
2025-05-22	33.800	33.800	30.900	31.000	30.282	807,533
2025-05-21	32.360	32.800	31.800	31.870	31.132	900,020
2025-05-20	33.390	33.390	32.100	32.640	31.884	918,267
2025-05-19	34.200	34.200	32.700	33.010	32.246	518,727
2025-05-16	33.280	34.150	33.270	33.790	33.008	216,013
2025-05-15	33.780	34.190	33.530	33.800	33.018	266,547
2025-05-14	33.680	34.060	33.220	33.800	33.018	500,672
2025-05-13	34.500	34.860	33.500	33.950	33.164	648,145
2025-05-12	33.970	34.590	33.290	34.440	33.643	1,032,457
2025-05-09	34.560	34.700	33.420	33.420	32.646	826,331
2025-05-08	34.680	34.880	34.210	34.660	33.858	696,624
2025-05-07	34.600	34.990	34.090	34.630	33.828	1,038,333
2025-05-06	34.950	35.150	33.840	34.260	33.467	1,346,434
2025-04-30	33.880	34.960	32.880	34.400	33.604	1,537,847
2025-04-29	32.900	33.440	32.700	32.890	32.129	474,803

← NewerPage 6 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.