Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 4,531,600 |
| 2024-07-25 | 3.400 | 3.490 | 3.390 | 3.470 | 3.470 | 4,044,700 |
| 2024-07-24 | 3.430 | 3.480 | 3.380 | 3.430 | 3.430 | 5,919,300 |
| 2024-07-23 | 3.470 | 3.540 | 3.440 | 3.440 | 3.440 | 5,421,685 |
| 2024-07-22 | 3.490 | 3.490 | 3.440 | 3.470 | 3.470 | 4,659,385 |
| 2024-07-19 | 3.520 | 3.520 | 3.440 | 3.490 | 3.490 | 5,184,500 |
| 2024-07-18 | 3.520 | 3.530 | 3.460 | 3.520 | 3.520 | 4,693,700 |
| 2024-07-17 | 3.600 | 3.620 | 3.560 | 3.600 | 3.499 | 4,533,334 |
| 2024-07-16 | 3.620 | 3.640 | 3.580 | 3.610 | 3.509 | 5,174,600 |
| 2024-07-15 | 3.660 | 3.680 | 3.610 | 3.630 | 3.529 | 5,506,974 |
| 2024-07-12 | 3.680 | 3.770 | 3.670 | 3.690 | 3.587 | 6,682,700 |
| 2024-07-11 | 3.560 | 3.700 | 3.560 | 3.680 | 3.577 | 10,994,974 |
| 2024-07-10 | 3.740 | 3.750 | 3.470 | 3.530 | 3.431 | 19,391,682 |
| 2024-07-09 | 3.760 | 3.810 | 3.670 | 3.770 | 3.665 | 7,538,256 |
| 2024-07-08 | 3.870 | 3.870 | 3.770 | 3.780 | 3.674 | 4,910,100 |
| 2024-07-05 | 3.860 | 3.890 | 3.800 | 3.870 | 3.762 | 4,533,479 |
| 2024-07-04 | 3.960 | 3.970 | 3.820 | 3.840 | 3.733 | 6,580,607 |
| 2024-07-03 | 3.960 | 3.970 | 3.920 | 3.940 | 3.830 | 4,252,400 |
| 2024-07-02 | 3.900 | 3.980 | 3.880 | 3.940 | 3.830 | 6,450,409 |
| 2024-07-01 | 3.860 | 3.920 | 3.820 | 3.910 | 3.801 | 7,067,527 |
| 2024-06-28 | 3.830 | 3.920 | 3.830 | 3.870 | 3.762 | 4,481,600 |
| 2024-06-27 | 3.920 | 3.930 | 3.850 | 3.860 | 3.752 | 5,201,902 |
| 2024-06-26 | 3.870 | 3.930 | 3.810 | 3.910 | 3.801 | 6,249,825 |
| 2024-06-25 | 3.840 | 3.890 | 3.810 | 3.870 | 3.762 | 4,785,400 |
| 2024-06-24 | 3.940 | 3.970 | 3.820 | 3.830 | 3.723 | 7,683,307 |
| 2024-06-21 | 3.910 | 4.000 | 3.890 | 3.990 | 3.878 | 5,581,153 |
| 2024-06-20 | 3.980 | 4.000 | 3.900 | 3.900 | 3.791 | 6,603,253 |
| 2024-06-19 | 4.020 | 4.040 | 3.960 | 3.980 | 3.869 | 6,192,342 |
| 2024-06-18 | 4.050 | 4.050 | 3.960 | 4.010 | 3.898 | 8,771,896 |
| 2024-06-17 | 4.060 | 4.090 | 4.010 | 4.030 | 3.917 | 8,131,100 |
| 2024-06-14 | 4.130 | 4.160 | 4.070 | 4.080 | 3.966 | 10,223,390 |
| 2024-06-13 | 4.200 | 4.220 | 4.110 | 4.130 | 4.015 | 7,087,200 |
| 2024-06-12 | 4.190 | 4.260 | 4.180 | 4.200 | 4.083 | 5,817,600 |
| 2024-06-11 | 4.250 | 4.250 | 4.150 | 4.190 | 4.073 | 7,305,700 |
| 2024-06-07 | 4.110 | 4.250 | 4.090 | 4.240 | 4.121 | 10,122,600 |
| 2024-06-06 | 4.270 | 4.290 | 4.040 | 4.080 | 3.966 | 12,293,400 |
| 2024-06-05 | 4.350 | 4.410 | 4.250 | 4.260 | 4.141 | 10,039,900 |
| 2024-06-04 | 4.410 | 4.440 | 4.340 | 4.400 | 4.277 | 6,110,700 |
| 2024-06-03 | 4.560 | 4.590 | 4.400 | 4.440 | 4.316 | 10,683,900 |
| 2024-05-31 | 4.600 | 4.630 | 4.560 | 4.570 | 4.442 | 4,844,200 |
| 2024-05-30 | 4.590 | 4.670 | 4.590 | 4.630 | 4.501 | 5,529,600 |
| 2024-05-29 | 4.620 | 4.690 | 4.590 | 4.610 | 4.481 | 5,202,200 |
| 2024-05-28 | 4.710 | 4.720 | 4.600 | 4.620 | 4.491 | 4,076,000 |
| 2024-05-27 | 4.650 | 4.690 | 4.600 | 4.660 | 4.530 | 5,295,400 |
| 2024-05-24 | 4.650 | 4.700 | 4.610 | 4.630 | 4.501 | 4,845,300 |
| 2024-05-23 | 4.740 | 4.750 | 4.600 | 4.620 | 4.491 | 6,246,400 |
| 2024-05-22 | 4.760 | 4.790 | 4.730 | 4.750 | 4.617 | 5,242,100 |
| 2024-05-21 | 4.790 | 4.830 | 4.730 | 4.770 | 4.637 | 6,695,200 |
| 2024-05-20 | 4.810 | 4.850 | 4.790 | 4.800 | 4.666 | 5,919,000 |
| 2024-05-17 | 4.740 | 4.800 | 4.720 | 4.800 | 4.666 | 6,046,000 |
| 2024-05-16 | 4.690 | 4.770 | 4.690 | 4.740 | 4.608 | 5,294,700 |
| 2024-05-15 | 4.730 | 4.740 | 4.690 | 4.710 | 4.578 | 4,771,000 |
| 2024-05-14 | 4.680 | 4.750 | 4.660 | 4.710 | 4.578 | 6,939,200 |
| 2024-05-13 | 4.680 | 4.730 | 4.670 | 4.700 | 4.569 | 6,411,700 |
| 2024-05-10 | 4.690 | 4.730 | 4.650 | 4.700 | 4.569 | 5,658,604 |
| 2024-05-09 | 4.630 | 4.730 | 4.630 | 4.700 | 4.569 | 6,535,271 |
| 2024-05-08 | 4.660 | 4.710 | 4.640 | 4.650 | 4.520 | 6,732,426 |
| 2024-05-07 | 4.700 | 4.710 | 4.590 | 4.680 | 4.549 | 8,825,474 |
| 2024-05-06 | 4.610 | 4.690 | 4.610 | 4.660 | 4.530 | 11,854,100 |
| 2024-04-30 | 4.450 | 4.580 | 4.450 | 4.560 | 4.433 | 12,891,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-18 | 0.1007 CNY |
| 2023-07-04 | 0.1000 CNY |
| 2022-07-26 | 0.1000 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2020-05-28 | 0.1500 CNY |
| 2019-06-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.