Science Environmental Protection Co. Ltd. A historical data

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

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
2026-09-21	69.310	71.300	68.850	69.850	69.850	1,017,571
2026-09-18	67.880	69.720	67.700	69.600	69.600	1,187,248
2026-09-17	69.210	69.330	66.380	66.950	66.950	2,210,742
2026-09-16	66.280	70.050	66.200	69.310	69.310	2,712,283
2026-09-15	66.720	67.880	65.740	66.790	66.790	1,507,057
2026-09-14	67.410	68.290	65.020	67.500	67.500	1,087,495
2026-09-11	67.890	68.730	64.400	66.100	66.100	1,176,399
2026-09-10	70.050	71.390	68.810	69.270	69.270	518,266
2026-09-09	71.150	71.720	70.290	71.380	71.380	496,208
2026-09-08	70.620	71.770	69.900	71.010	71.010	677,574
2026-09-07	70.200	71.290	70.120	70.600	70.600	539,879
2026-09-04	73.400	74.490	69.900	70.110	70.110	911,476
2026-09-03	73.830	73.950	71.800	72.600	72.600	948,530
2026-09-02	72.800	72.880	70.010	72.020	72.020	1,126,353
2026-09-01	74.140	74.950	72.210	73.060	73.060	780,108
2026-08-31	73.900	75.100	72.230	74.810	74.810	939,406
2026-08-28	75.950	76.280	73.890	73.900	73.900	675,969
2026-08-27	74.400	76.200	73.500	75.200	75.200	671,529
2026-08-26	74.990	75.750	73.290	74.160	74.160	619,517
2026-08-25	76.050	76.960	73.700	75.000	75.000	1,006,475
2026-08-24	79.050	79.050	76.100	77.680	77.680	946,652
2026-08-21	75.620	79.980	75.270	79.880	79.880	1,019,899
2026-08-20	76.500	80.250	75.890	76.800	76.800	1,160,893
2026-08-19	81.750	82.270	75.600	76.090	76.090	1,305,592
2026-08-18	82.050	84.000	80.500	81.600	81.600	619,521
2026-08-17	80.250	83.000	79.650	82.580	82.580	871,937
2026-08-14	81.260	82.000	80.000	80.300	80.300	721,985
2026-08-13	81.670	84.620	80.850	80.850	80.850	1,641,601
2026-08-12	79.260	82.320	79.260	80.860	80.860	959,860
2026-08-11	79.000	82.940	79.000	79.500	79.500	1,100,299
2026-08-10	80.670	82.980	80.010	82.230	82.230	1,162,817
2026-08-07	78.530	83.000	78.180	80.800	80.800	1,174,957
2026-08-06	80.000	84.190	78.800	79.480	79.480	2,023,520
2026-08-05	74.870	79.490	74.150	78.750	78.750	1,487,157
2026-08-04	74.400	76.800	73.050	75.150	75.150	899,169
2026-08-03	72.120	74.930	71.250	74.490	74.490	1,105,147
2026-07-31	69.500	74.800	69.500	72.120	72.120	1,700,717
2026-07-30	70.740	70.950	65.850	68.020	68.020	1,431,744
2026-07-29	71.500	72.580	69.500	71.100	71.100	974,202
2026-07-28	70.730	76.480	70.000	72.090	72.090	1,581,133
2026-07-27	68.810	72.180	67.900	71.400	71.400	1,052,846
2026-07-24	69.800	71.290	67.880	69.500	69.500	1,133,463
2026-07-23	67.890	72.780	67.890	71.850	71.850	1,417,207

Page 1 of 16 · 945 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.