Science Environmental Protection Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28.640 | 28.900 | 28.130 | 28.360 | 27.704 | 740,386 |
| 2025-01-22 | 27.000 | 28.730 | 27.000 | 28.140 | 27.489 | 1,077,570 |
| 2025-01-21 | 27.590 | 28.110 | 27.220 | 27.980 | 27.332 | 734,911 |
| 2025-01-20 | 27.030 | 28.000 | 27.030 | 27.650 | 27.010 | 885,099 |
| 2025-01-17 | 26.150 | 27.080 | 26.140 | 26.790 | 26.170 | 606,725 |
| 2025-01-16 | 26.100 | 26.380 | 25.870 | 26.150 | 25.545 | 445,244 |
| 2025-01-15 | 26.240 | 26.340 | 25.820 | 25.990 | 25.388 | 413,098 |
| 2025-01-14 | 25.110 | 26.240 | 25.110 | 26.240 | 25.633 | 484,010 |
| 2025-01-13 | 24.990 | 25.180 | 24.660 | 24.960 | 24.382 | 335,912 |
| 2025-01-10 | 25.230 | 25.550 | 25.100 | 25.110 | 24.529 | 395,949 |
| 2025-01-09 | 26.390 | 26.390 | 25.270 | 25.310 | 24.724 | 518,839 |
| 2025-01-08 | 25.880 | 25.930 | 25.020 | 25.700 | 25.105 | 351,056 |
| 2025-01-07 | 27.690 | 27.690 | 25.080 | 25.800 | 25.203 | 758,790 |
| 2025-01-06 | 25.300 | 25.460 | 24.660 | 25.220 | 24.636 | 375,033 |
| 2025-01-03 | 26.530 | 26.660 | 25.500 | 25.510 | 24.920 | 738,509 |
| 2025-01-02 | 27.000 | 27.300 | 26.400 | 26.420 | 25.808 | 425,774 |
| 2024-12-31 | 27.440 | 27.900 | 27.090 | 27.140 | 26.512 | 333,007 |
| 2024-12-30 | 28.070 | 28.240 | 27.450 | 27.520 | 26.883 | 584,262 |
| 2024-12-27 | 28.070 | 28.500 | 27.930 | 28.140 | 27.489 | 353,195 |
| 2024-12-26 | 27.850 | 28.800 | 27.780 | 28.060 | 27.411 | 442,244 |
| 2024-12-25 | 28.040 | 28.300 | 27.560 | 27.670 | 27.030 | 417,029 |
| 2024-12-24 | 27.660 | 28.490 | 27.660 | 28.310 | 27.655 | 326,625 |
| 2024-12-23 | 28.700 | 28.700 | 27.830 | 27.990 | 27.342 | 429,369 |
| 2024-12-20 | 28.300 | 29.060 | 28.040 | 28.610 | 27.948 | 508,572 |
| 2024-12-19 | 28.010 | 28.480 | 27.990 | 28.250 | 27.596 | 238,567 |
| 2024-12-18 | 28.080 | 28.640 | 28.000 | 28.290 | 27.635 | 344,200 |
| 2024-12-17 | 28.910 | 29.210 | 28.080 | 28.200 | 27.547 | 385,798 |
| 2024-12-16 | 29.710 | 29.710 | 28.600 | 28.880 | 28.212 | 514,512 |
| 2024-12-13 | 30.280 | 30.280 | 29.400 | 29.460 | 28.778 | 452,760 |
| 2024-12-12 | 29.970 | 30.320 | 29.690 | 30.180 | 29.481 | 519,001 |
| 2024-12-11 | 29.810 | 30.040 | 29.500 | 29.950 | 29.257 | 524,378 |
| 2024-12-10 | 31.300 | 31.590 | 29.500 | 29.890 | 29.198 | 1,500,842 |
| 2024-12-09 | 30.900 | 30.900 | 30.020 | 30.230 | 29.530 | 434,421 |
| 2024-12-06 | 29.320 | 31.970 | 29.260 | 30.900 | 30.185 | 1,424,968 |
| 2024-12-05 | 29.010 | 29.820 | 28.950 | 29.600 | 28.915 | 319,156 |
| 2024-12-04 | 29.800 | 29.930 | 28.820 | 28.930 | 28.260 | 579,701 |
| 2024-12-03 | 30.530 | 30.530 | 29.680 | 29.800 | 29.110 | 887,578 |
| 2024-12-02 | 31.590 | 31.590 | 30.240 | 30.550 | 29.843 | 800,859 |
| 2024-11-29 | 30.360 | 31.250 | 30.220 | 30.680 | 29.970 | 1,009,357 |
| 2024-11-28 | 29.450 | 31.240 | 29.140 | 30.650 | 29.941 | 1,345,602 |
| 2024-11-27 | 28.780 | 29.140 | 28.040 | 29.120 | 28.446 | 415,318 |
| 2024-11-26 | 28.660 | 29.290 | 28.660 | 28.780 | 28.114 | 303,519 |
| 2024-11-25 | 28.440 | 28.970 | 28.200 | 28.850 | 28.182 | 330,396 |
| 2024-11-22 | 29.660 | 29.910 | 28.460 | 28.460 | 27.801 | 607,894 |
| 2024-11-21 | 29.260 | 31.260 | 29.260 | 29.950 | 29.257 | 902,497 |
| 2024-11-20 | 29.210 | 30.010 | 28.940 | 29.540 | 28.856 | 551,697 |
| 2024-11-19 | 28.450 | 29.210 | 28.010 | 29.210 | 28.534 | 532,949 |
| 2024-11-18 | 29.010 | 29.120 | 28.010 | 28.320 | 27.664 | 627,019 |
| 2024-11-15 | 29.910 | 30.310 | 28.280 | 28.410 | 27.752 | 1,082,584 |
| 2024-11-14 | 31.480 | 31.670 | 29.580 | 29.900 | 29.208 | 840,157 |
| 2024-11-13 | 31.910 | 31.940 | 31.000 | 31.680 | 30.947 | 593,448 |
| 2024-11-12 | 32.640 | 32.850 | 31.500 | 31.920 | 31.181 | 1,242,612 |
| 2024-11-11 | 32.000 | 32.800 | 31.910 | 32.650 | 31.894 | 1,375,060 |
| 2024-11-08 | 32.890 | 33.200 | 31.670 | 31.890 | 31.152 | 1,215,323 |
| 2024-11-07 | 32.150 | 32.990 | 31.910 | 32.580 | 31.826 | 815,373 |
| 2024-11-06 | 32.460 | 34.000 | 32.000 | 32.380 | 31.631 | 1,112,049 |
| 2024-11-05 | 31.990 | 32.780 | 31.680 | 32.380 | 31.631 | 1,093,149 |
| 2024-11-04 | 31.650 | 32.870 | 31.360 | 32.290 | 31.543 | 700,916 |
| 2024-11-01 | 31.880 | 32.750 | 31.610 | 31.760 | 31.025 | 841,946 |
| 2024-10-31 | 31.660 | 32.390 | 31.230 | 32.260 | 31.513 | 1,135,814 |
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.