Science Environmental Protection Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 58.000 | 58.000 | 53.540 | 53.540 | 53.540 | 809,950 |
| 2026-10-21 | 57.220 | 57.500 | 55.750 | 55.820 | 55.820 | 532,767 |
| 2026-10-20 | 54.970 | 57.180 | 54.970 | 56.280 | 56.280 | 601,421 |
| 2026-10-19 | 56.430 | 56.430 | 53.500 | 55.550 | 55.550 | 921,572 |
| 2026-10-16 | 56.900 | 58.060 | 55.510 | 56.150 | 56.150 | 957,564 |
| 2026-10-15 | 57.670 | 58.240 | 55.680 | 55.930 | 55.930 | 1,321,110 |
| 2026-10-14 | 61.650 | 61.650 | 59.080 | 59.450 | 59.450 | 764,491 |
| 2026-10-13 | 59.790 | 62.230 | 58.600 | 60.440 | 60.440 | 1,201,219 |
| 2026-10-12 | 63.780 | 63.780 | 61.110 | 61.410 | 61.410 | 707,148 |
| 2026-10-09 | 63.200 | 63.200 | 59.410 | 62.800 | 62.800 | 1,074,403 |
| 2026-10-08 | 65.360 | 65.500 | 62.160 | 62.850 | 62.850 | 772,975 |
| 2026-09-30 | 65.450 | 66.480 | 64.890 | 65.500 | 65.500 | 496,657 |
| 2026-09-29 | 65.670 | 66.010 | 63.980 | 65.450 | 65.450 | 520,581 |
| 2026-09-28 | 70.000 | 70.000 | 64.520 | 64.800 | 64.800 | 1,442,626 |
| 2026-09-24 | 70.600 | 70.800 | 69.360 | 70.000 | 70.000 | 706,344 |
| 2026-09-23 | 71.500 | 71.770 | 70.200 | 70.600 | 70.600 | 602,940 |
| 2026-09-22 | 71.360 | 71.500 | 69.500 | 71.200 | 71.200 | 1,197,441 |
Page 1 of 1 · 17 trading days
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.