Science Environmental Protection Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.950	34.000	31.950	33.350	32.578	983,675
2025-04-25	32.500	33.000	31.000	32.920	32.158	1,982,121
2025-04-24	33.700	34.340	33.030	34.180	33.389	777,162
2025-04-23	34.240	34.240	33.220	33.530	32.754	657,319
2025-04-22	32.900	34.540	32.900	33.860	33.076	782,443
2025-04-21	31.360	33.980	31.200	33.290	32.519	1,056,755
2025-04-18	31.880	32.150	31.170	31.640	30.908	426,162
2025-04-17	31.550	32.450	31.550	32.070	31.328	344,683
2025-04-16	31.900	33.080	31.360	31.960	31.220	671,401
2025-04-15	32.850	32.850	31.630	31.900	31.162	482,287
2025-04-14	32.500	33.230	32.370	32.750	31.992	489,841
2025-04-11	32.600	33.180	32.190	32.750	31.992	888,834
2025-04-10	31.450	33.000	30.930	32.600	31.845	1,123,233
2025-04-09	29.490	31.150	29.000	30.930	30.214	949,794
2025-04-08	29.480	30.660	29.480	30.000	29.306	850,806
2025-04-07	32.300	32.940	28.040	29.330	28.651	1,932,887
2025-04-03	32.280	34.090	32.280	33.940	33.154	813,667
2025-04-02	34.100	34.100	33.330	33.840	33.057	397,470
2025-04-01	33.510	34.070	33.350	33.810	33.027	637,613
2025-03-31	33.770	34.500	33.200	33.810	33.027	776,365
2025-03-28	33.590	34.440	33.580	34.000	33.213	682,931
2025-03-27	34.180	34.470	33.400	33.830	33.047	590,743
2025-03-26	34.130	34.700	33.720	34.350	33.555	800,423
2025-03-25	33.770	34.490	33.100	33.870	33.086	774,665
2025-03-24	33.700	33.980	32.900	33.580	32.803	759,366
2025-03-21	34.550	34.870	33.520	33.670	32.891	976,396
2025-03-20	35.890	35.950	34.720	34.910	34.102	886,558
2025-03-19	36.180	36.180	35.130	35.670	34.844	1,147,803
2025-03-18	34.210	36.500	34.210	36.100	35.264	2,249,043
2025-03-17	34.540	34.780	33.600	34.240	33.447	1,299,903
2025-03-14	32.230	34.360	32.230	34.010	33.223	1,791,166
2025-03-13	33.550	33.880	32.300	32.520	31.767	1,717,943
2025-03-12	33.490	34.710	33.000	33.590	32.812	1,904,138
2025-03-11	32.800	34.660	32.200	33.710	32.930	2,088,933
2025-03-10	30.540	33.700	30.460	33.100	32.334	2,758,560
2025-03-07	30.770	31.190	30.310	30.440	29.735	838,803
2025-03-06	30.720	30.850	30.500	30.530	29.823	679,020
2025-03-05	30.800	31.090	30.440	30.630	29.921	605,728
2025-03-04	31.000	31.610	30.510	31.040	30.322	852,195
2025-03-03	30.000	31.200	29.990	30.660	29.950	1,474,442
2025-02-28	30.500	30.500	29.550	29.990	29.296	1,049,303
2025-02-27	29.890	30.500	29.510	30.480	29.774	1,324,605
2025-02-26	30.630	31.280	29.470	29.880	29.188	2,066,037
2025-02-25	29.040	29.930	28.700	29.200	28.524	1,006,934
2025-02-24	29.200	29.540	28.810	28.990	28.319	837,949
2025-02-21	28.730	29.470	28.600	29.200	28.524	794,715
2025-02-20	28.700	29.340	28.240	28.720	28.055	833,870
2025-02-19	28.300	29.200	28.050	28.800	28.133	723,635
2025-02-18	28.500	28.800	27.910	28.100	27.450	743,164
2025-02-17	28.600	28.840	28.180	28.500	27.840	608,324
2025-02-14	28.720	28.890	28.230	28.310	27.655	561,088
2025-02-13	29.190	29.300	28.660	28.660	27.997	340,573
2025-02-12	29.050	29.250	28.870	28.930	28.260	537,220
2025-02-11	29.290	29.390	28.900	29.050	28.378	452,601
2025-02-10	28.560	29.610	28.310	29.290	28.612	1,102,115
2025-02-07	28.540	28.780	28.270	28.530	27.870	643,636
2025-02-06	28.520	28.520	28.050	28.510	27.850	492,519
2025-02-05	28.200	28.550	27.800	28.340	27.684	700,388
2025-01-27	28.330	28.340	27.730	28.060	27.411	468,484
2025-01-24	29.000	29.000	27.390	28.280	27.625	806,144

← NewerPage 7 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.