Science Environmental Protection Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 32.210 | 32.480 | 30.700 | 31.480 | 30.751 | 1,170,564 |
| 2024-10-29 | 34.330 | 34.800 | 32.220 | 32.570 | 31.816 | 1,951,951 |
| 2024-10-28 | 32.940 | 35.000 | 32.780 | 34.990 | 34.180 | 1,693,887 |
| 2024-10-25 | 31.440 | 33.660 | 31.220 | 33.040 | 32.275 | 1,861,532 |
| 2024-10-24 | 30.640 | 31.290 | 29.950 | 31.090 | 30.370 | 726,683 |
| 2024-10-23 | 30.370 | 30.990 | 30.290 | 30.610 | 29.901 | 649,372 |
| 2024-10-22 | 30.800 | 31.220 | 30.350 | 30.630 | 29.921 | 610,604 |
| 2024-10-21 | 29.990 | 31.200 | 29.970 | 30.800 | 30.087 | 1,551,544 |
| 2024-10-18 | 28.300 | 30.800 | 28.080 | 30.000 | 29.306 | 1,668,051 |
| 2024-10-17 | 28.660 | 29.130 | 28.260 | 28.260 | 27.606 | 647,656 |
| 2024-10-16 | 28.850 | 29.030 | 28.430 | 28.670 | 28.006 | 499,228 |
| 2024-10-15 | 29.260 | 29.430 | 28.590 | 28.850 | 28.182 | 636,268 |
| 2024-10-14 | 27.800 | 30.110 | 27.510 | 29.500 | 28.817 | 824,102 |
| 2024-10-11 | 29.880 | 29.880 | 27.070 | 27.750 | 27.108 | 789,221 |
| 2024-10-10 | 28.830 | 30.660 | 28.150 | 29.560 | 28.876 | 1,293,636 |
| 2024-10-09 | 31.530 | 31.870 | 28.240 | 28.920 | 28.251 | 2,724,399 |
| 2024-10-08 | 35.600 | 35.940 | 31.340 | 33.210 | 32.441 | 4,600,975 |
| 2024-09-30 | 28.000 | 30.980 | 26.900 | 30.330 | 29.628 | 1,814,821 |
| 2024-09-27 | 25.220 | 26.280 | 25.220 | 26.160 | 25.554 | 541,498 |
| 2024-09-26 | 24.660 | 25.070 | 24.220 | 25.070 | 24.490 | 755,854 |
| 2024-09-25 | 23.910 | 25.000 | 23.910 | 24.320 | 23.757 | 657,271 |
| 2024-09-24 | 22.520 | 23.660 | 22.520 | 23.590 | 23.044 | 333,262 |
| 2024-09-23 | 22.720 | 22.840 | 22.390 | 22.520 | 21.999 | 231,818 |
| 2024-09-20 | 22.560 | 22.940 | 22.560 | 22.720 | 22.194 | 139,426 |
| 2024-09-19 | 22.320 | 22.990 | 22.150 | 22.880 | 22.350 | 385,491 |
| 2024-09-18 | 22.660 | 22.670 | 22.100 | 22.330 | 21.813 | 216,185 |
| 2024-09-13 | 23.310 | 23.320 | 22.610 | 22.670 | 22.145 | 342,502 |
| 2024-09-12 | 23.330 | 23.590 | 23.080 | 23.320 | 22.780 | 331,291 |
| 2024-09-11 | 23.000 | 23.330 | 22.750 | 23.200 | 22.663 | 259,288 |
| 2024-09-10 | 23.110 | 23.370 | 22.890 | 23.060 | 22.526 | 237,716 |
| 2024-09-09 | 23.120 | 23.480 | 23.030 | 23.100 | 22.565 | 309,117 |
| 2024-09-06 | 23.810 | 23.840 | 23.230 | 23.370 | 22.829 | 236,266 |
| 2024-09-05 | 23.570 | 24.280 | 23.540 | 23.810 | 23.259 | 240,208 |
| 2024-09-04 | 23.610 | 23.890 | 23.310 | 23.570 | 23.024 | 206,085 |
| 2024-09-03 | 23.350 | 24.190 | 23.200 | 23.720 | 23.171 | 431,329 |
| 2024-09-02 | 24.800 | 25.130 | 23.300 | 23.370 | 22.829 | 828,128 |
| 2024-08-30 | 24.960 | 25.180 | 24.810 | 24.890 | 24.314 | 448,352 |
| 2024-08-29 | 24.310 | 25.040 | 24.300 | 24.770 | 24.197 | 310,918 |
| 2024-08-28 | 24.170 | 24.810 | 23.850 | 24.560 | 23.992 | 287,583 |
| 2024-08-27 | 24.390 | 24.810 | 23.770 | 24.250 | 23.689 | 270,398 |
| 2024-08-26 | 23.820 | 24.790 | 23.820 | 24.520 | 23.952 | 314,104 |
| 2024-08-23 | 24.020 | 24.370 | 23.670 | 23.980 | 23.425 | 222,489 |
| 2024-08-22 | 25.220 | 25.390 | 24.010 | 24.050 | 23.493 | 263,968 |
| 2024-08-21 | 24.590 | 24.720 | 24.210 | 24.500 | 23.933 | 183,000 |
| 2024-08-20 | 25.580 | 25.580 | 24.550 | 24.620 | 24.050 | 178,057 |
| 2024-08-19 | 25.620 | 25.620 | 25.210 | 25.280 | 24.695 | 324,846 |
| 2024-08-16 | 25.970 | 25.990 | 25.500 | 25.620 | 25.027 | 272,583 |
| 2024-08-15 | 25.590 | 25.980 | 25.410 | 25.620 | 25.027 | 298,823 |
| 2024-08-14 | 26.150 | 26.150 | 25.610 | 25.690 | 25.095 | 191,729 |
| 2024-08-13 | 25.640 | 26.160 | 25.310 | 26.050 | 25.447 | 432,462 |
| 2024-08-12 | 25.890 | 26.180 | 25.330 | 25.640 | 25.047 | 305,270 |
| 2024-08-09 | 25.880 | 26.040 | 25.380 | 25.450 | 24.861 | 487,996 |
| 2024-08-08 | 25.670 | 26.150 | 25.570 | 25.980 | 25.379 | 416,787 |
| 2024-08-07 | 25.800 | 26.000 | 25.400 | 25.900 | 25.301 | 350,433 |
| 2024-08-06 | 25.200 | 25.770 | 25.140 | 25.630 | 25.037 | 481,560 |
| 2024-08-05 | 24.810 | 25.900 | 24.590 | 25.200 | 24.617 | 732,040 |
| 2024-08-02 | 25.220 | 25.220 | 24.680 | 24.810 | 24.236 | 396,979 |
| 2024-08-01 | 25.210 | 25.790 | 24.620 | 25.230 | 24.646 | 871,921 |
| 2024-07-31 | 23.180 | 25.250 | 23.180 | 25.220 | 24.636 | 1,059,735 |
| 2024-07-30 | 21.900 | 23.710 | 21.900 | 23.450 | 22.907 | 1,050,397 |
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.