Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.540 | 3.610 | 3.530 | 3.610 | 3.610 | 10,187,190 |
| 2026-04-21 | 3.530 | 3.560 | 3.500 | 3.550 | 3.550 | 8,814,600 |
| 2026-04-20 | 3.520 | 3.540 | 3.490 | 3.530 | 3.530 | 6,335,200 |
| 2026-04-17 | 3.570 | 3.580 | 3.500 | 3.510 | 3.510 | 10,969,500 |
| 2026-04-16 | 3.560 | 3.590 | 3.530 | 3.590 | 3.590 | 9,672,600 |
| 2026-04-15 | 3.610 | 3.610 | 3.550 | 3.560 | 3.560 | 12,432,200 |
| 2026-04-14 | 3.640 | 3.660 | 3.550 | 3.600 | 3.600 | 12,043,300 |
| 2026-04-13 | 3.630 | 3.640 | 3.590 | 3.630 | 3.630 | 9,343,800 |
| 2026-04-10 | 3.620 | 3.680 | 3.620 | 3.630 | 3.630 | 8,063,652 |
| 2026-04-09 | 3.660 | 3.680 | 3.580 | 3.610 | 3.610 | 10,868,700 |
| 2026-04-08 | 3.620 | 3.680 | 3.610 | 3.680 | 3.680 | 12,586,620 |
| 2026-04-07 | 3.530 | 3.600 | 3.470 | 3.580 | 3.580 | 13,307,300 |
| 2026-04-03 | 3.710 | 3.720 | 3.510 | 3.510 | 3.510 | 19,600,400 |
| 2026-04-02 | 3.800 | 3.800 | 3.690 | 3.710 | 3.710 | 13,543,700 |
| 2026-04-01 | 3.850 | 3.870 | 3.770 | 3.790 | 3.790 | 13,580,260 |
| 2026-03-31 | 3.830 | 3.880 | 3.780 | 3.780 | 3.780 | 11,573,900 |
| 2026-03-30 | 3.810 | 3.860 | 3.770 | 3.840 | 3.840 | 11,083,030 |
| 2026-03-27 | 3.810 | 3.860 | 3.790 | 3.850 | 3.850 | 12,119,480 |
| 2026-03-26 | 3.910 | 3.920 | 3.810 | 3.840 | 3.840 | 14,163,900 |
| 2026-03-25 | 3.800 | 3.920 | 3.760 | 3.900 | 3.900 | 19,364,199 |
| 2026-03-24 | 3.700 | 3.800 | 3.630 | 3.790 | 3.790 | 19,964,381 |
| 2026-03-23 | 3.850 | 3.870 | 3.580 | 3.630 | 3.630 | 23,694,500 |
| 2026-03-20 | 3.990 | 4.060 | 3.910 | 3.910 | 3.910 | 12,668,420 |
| 2026-03-19 | 4.030 | 4.060 | 3.960 | 3.970 | 3.970 | 12,617,950 |
| 2026-03-18 | 4.040 | 4.070 | 3.990 | 4.040 | 4.040 | 10,980,300 |
| 2026-03-17 | 4.100 | 4.150 | 4.030 | 4.040 | 4.040 | 12,117,380 |
| 2026-03-16 | 4.100 | 4.150 | 4.050 | 4.080 | 4.080 | 13,217,800 |
| 2026-03-13 | 4.150 | 4.170 | 4.090 | 4.110 | 4.110 | 16,656,240 |
| 2026-03-12 | 4.160 | 4.160 | 4.110 | 4.130 | 4.130 | 13,057,620 |
| 2026-03-11 | 4.100 | 4.160 | 4.040 | 4.160 | 4.160 | 18,219,199 |
| 2026-03-10 | 4.110 | 4.140 | 4.070 | 4.090 | 4.090 | 15,793,100 |
| 2026-03-09 | 4.150 | 4.200 | 4.090 | 4.110 | 4.110 | 25,821,439 |
| 2026-03-06 | 3.950 | 4.070 | 3.940 | 4.060 | 4.060 | 18,657,801 |
| 2026-03-05 | 3.990 | 4.020 | 3.900 | 3.960 | 3.960 | 14,121,800 |
| 2026-03-04 | 3.990 | 4.030 | 3.890 | 3.910 | 3.910 | 28,911,939 |
| 2026-03-03 | 4.050 | 4.260 | 4.000 | 4.030 | 4.030 | 34,702,941 |
| 2026-03-02 | 3.970 | 4.050 | 3.950 | 4.000 | 4.000 | 18,435,330 |
| 2026-02-27 | 3.980 | 4.060 | 3.950 | 4.020 | 4.020 | 20,075,449 |
| 2026-02-26 | 3.940 | 4.060 | 3.870 | 3.980 | 3.980 | 21,942,471 |
| 2026-02-25 | 3.910 | 3.960 | 3.900 | 3.920 | 3.920 | 10,930,870 |
| 2026-02-24 | 3.810 | 3.900 | 3.800 | 3.890 | 3.890 | 10,935,970 |
| 2026-02-13 | 3.830 | 3.850 | 3.770 | 3.780 | 3.780 | 8,960,400 |
| 2026-02-12 | 3.910 | 3.920 | 3.830 | 3.830 | 3.830 | 7,725,026 |
| 2026-02-11 | 3.920 | 3.940 | 3.880 | 3.900 | 3.900 | 6,760,900 |
| 2026-02-10 | 3.910 | 3.940 | 3.890 | 3.910 | 3.910 | 6,259,000 |
| 2026-02-09 | 3.880 | 3.930 | 3.880 | 3.910 | 3.910 | 9,535,090 |
| 2026-02-06 | 3.840 | 3.900 | 3.820 | 3.860 | 3.860 | 7,749,702 |
| 2026-02-05 | 3.860 | 3.880 | 3.830 | 3.840 | 3.840 | 8,097,995 |
| 2026-02-04 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 14,528,950 |
| 2026-02-03 | 3.780 | 3.810 | 3.760 | 3.770 | 3.770 | 10,531,760 |
| 2026-02-02 | 3.800 | 3.850 | 3.740 | 3.750 | 3.750 | 13,187,660 |
| 2026-01-30 | 3.900 | 3.920 | 3.800 | 3.830 | 3.830 | 23,063,480 |
| 2026-01-29 | 3.970 | 4.010 | 3.930 | 3.970 | 3.970 | 13,357,590 |
| 2026-01-28 | 3.940 | 4.010 | 3.920 | 3.990 | 3.990 | 14,030,630 |
| 2026-01-27 | 3.990 | 3.990 | 3.890 | 3.940 | 3.940 | 11,722,960 |
| 2026-01-26 | 3.980 | 4.000 | 3.930 | 3.980 | 3.980 | 16,077,560 |
| 2026-01-23 | 3.930 | 4.060 | 3.910 | 3.970 | 3.970 | 21,406,301 |
| 2026-01-22 | 3.850 | 3.930 | 3.850 | 3.930 | 3.930 | 11,781,270 |
| 2026-01-21 | 3.890 | 3.890 | 3.830 | 3.860 | 3.860 | 11,101,610 |
| 2026-01-20 | 3.860 | 3.890 | 3.850 | 3.890 | 3.890 | 11,898,170 |
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.