Beijing SPC Environment Protection Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.180	3.200	3.100	3.120	3.120	9,473,100
2026-07-20	3.180	3.250	3.150	3.180	3.180	11,864,119
2026-07-17	3.200	3.270	3.140	3.170	3.170	10,022,205
2026-07-16	3.200	3.250	3.160	3.210	3.210	8,981,674
2026-07-15	3.150	3.250	3.140	3.210	3.210	9,754,300
2026-07-14	3.070	3.180	3.050	3.160	3.160	9,970,300
2026-07-13	3.090	3.130	3.070	3.090	3.090	10,440,625
2026-07-10	3.070	3.140	3.010	3.100	3.100	8,630,160
2026-07-09	3.070	3.110	3.030	3.070	3.070	6,730,325
2026-07-08	3.050	3.110	3.000	3.090	3.090	8,310,301
2026-07-07	3.090	3.120	3.040	3.050	3.050	6,381,183
2026-07-06	3.080	3.130	3.070	3.090	3.090	5,670,101
2026-07-03	3.030	3.100	3.030	3.090	3.090	8,750,500
2026-07-02	2.990	3.070	2.980	3.030	3.030	9,429,400
2026-07-01	2.940	3.040	2.910	3.010	3.010	9,622,692
2026-06-30	2.970	2.990	2.910	2.940	2.940	8,400,900
2026-06-29	2.980	3.000	2.870	2.970	2.970	11,656,200
2026-06-26	3.030	3.050	2.980	2.980	2.980	8,847,143
2026-06-25	3.050	3.070	3.000	3.040	3.040	9,050,898
2026-06-24	3.180	3.180	3.060	3.070	3.070	9,859,800
2026-06-23	3.160	3.250	3.140	3.200	3.200	10,601,401
2026-06-22	3.170	3.180	3.070	3.180	3.180	11,156,483
2026-06-18	3.180	3.200	3.140	3.160	3.160	6,372,698
2026-06-17	3.260	3.280	3.190	3.200	3.200	7,727,004
2026-06-16	3.260	3.270	3.230	3.250	3.250	4,882,500
2026-06-15	3.270	3.340	3.230	3.270	3.270	9,141,266
2026-06-12	3.220	3.280	3.180	3.260	3.260	7,680,100
2026-06-11	3.250	3.280	3.180	3.200	3.200	7,642,900
2026-06-10	3.270	3.290	3.190	3.260	3.260	8,742,698
2026-06-09	3.310	3.310	3.270	3.290	3.290	5,883,700
2026-06-08	3.310	3.370	3.270	3.310	3.310	8,500,999
2026-06-05	3.360	3.400	3.350	3.370	3.370	6,103,011
2026-06-04	3.390	3.420	3.340	3.360	3.360	7,246,200
2026-06-03	3.440	3.440	3.360	3.390	3.390	7,263,560
2026-06-02	3.510	3.520	3.430	3.450	3.450	7,949,600
2026-06-01	3.410	3.520	3.380	3.510	3.510	11,586,930
2026-05-29	3.380	3.430	3.380	3.400	3.400	8,026,900
2026-05-28	3.370	3.410	3.350	3.380	3.380	6,020,456
2026-05-27	3.390	3.420	3.360	3.370	3.370	6,322,560
2026-05-26	3.440	3.450	3.370	3.400	3.400	6,501,502
2026-05-25	3.410	3.470	3.410	3.430	3.430	6,575,599
2026-05-22	3.390	3.430	3.360	3.410	3.410	7,543,700
2026-05-21	3.440	3.470	3.360	3.360	3.360	8,992,084
2026-05-20	3.530	3.540	3.420	3.440	3.440	10,027,200
2026-05-19	3.480	3.530	3.450	3.520	3.520	8,708,082
2026-05-18	3.500	3.500	3.420	3.460	3.460	9,873,920
2026-05-15	3.530	3.540	3.460	3.480	3.480	10,518,820
2026-05-14	3.600	3.610	3.540	3.540	3.540	9,324,202
2026-05-13	3.600	3.630	3.580	3.600	3.600	10,098,900
2026-05-12	3.630	3.640	3.570	3.590	3.590	10,472,140
2026-05-11	3.660	3.690	3.590	3.640	3.640	19,217,600
2026-05-08	3.680	3.790	3.660	3.670	3.670	13,527,800
2026-05-07	3.720	3.740	3.650	3.670	3.670	12,639,200
2026-05-06	3.720	3.800	3.700	3.720	3.720	15,460,300
2026-04-30	3.660	3.790	3.630	3.740	3.740	21,907,221
2026-04-29	3.520	3.640	3.490	3.620	3.620	11,736,810
2026-04-28	3.490	3.540	3.480	3.510	3.510	10,470,200
2026-04-27	3.600	3.600	3.470	3.500	3.500	16,426,100
2026-04-24	3.610	3.630	3.570	3.610	3.610	9,704,911
2026-04-23	3.610	3.610	3.540	3.600	3.600	9,363,200

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.