Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.830 | 3.860 | 3.800 | 3.860 | 3.860 | 14,976,730 |
| 2026-01-16 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 11,519,567 |
| 2026-01-15 | 3.840 | 3.850 | 3.800 | 3.820 | 3.820 | 10,630,749 |
| 2026-01-14 | 3.830 | 3.880 | 3.790 | 3.860 | 3.860 | 20,693,370 |
| 2026-01-13 | 3.830 | 3.850 | 3.800 | 3.830 | 3.830 | 11,823,463 |
| 2026-01-12 | 3.820 | 3.830 | 3.790 | 3.830 | 3.830 | 12,447,013 |
| 2026-01-09 | 3.810 | 3.830 | 3.800 | 3.810 | 3.810 | 9,030,480 |
| 2026-01-08 | 3.790 | 3.820 | 3.770 | 3.810 | 3.810 | 6,865,500 |
| 2026-01-07 | 3.830 | 3.830 | 3.780 | 3.800 | 3.800 | 7,843,411 |
| 2026-01-06 | 3.800 | 3.840 | 3.760 | 3.830 | 3.830 | 12,202,530 |
| 2026-01-05 | 3.750 | 3.800 | 3.740 | 3.770 | 3.770 | 6,968,420 |
| 2025-12-31 | 3.740 | 3.750 | 3.710 | 3.740 | 3.740 | 7,139,797 |
| 2025-12-30 | 3.770 | 3.770 | 3.720 | 3.750 | 3.750 | 5,786,131 |
| 2025-12-29 | 3.790 | 3.800 | 3.760 | 3.760 | 3.760 | 5,115,371 |
| 2025-12-26 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 4,317,800 |
| 2025-12-25 | 3.790 | 3.820 | 3.770 | 3.810 | 3.810 | 4,818,800 |
| 2025-12-24 | 3.770 | 3.800 | 3.750 | 3.790 | 3.790 | 4,944,004 |
| 2025-12-23 | 3.790 | 3.800 | 3.750 | 3.770 | 3.770 | 5,785,300 |
| 2025-12-22 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 6,843,102 |
| 2025-12-19 | 3.750 | 3.800 | 3.740 | 3.790 | 3.790 | 7,126,510 |
| 2025-12-18 | 3.720 | 3.770 | 3.710 | 3.750 | 3.750 | 5,583,502 |
| 2025-12-17 | 3.720 | 3.750 | 3.680 | 3.730 | 3.730 | 8,656,001 |
| 2025-12-16 | 3.770 | 3.780 | 3.710 | 3.720 | 3.720 | 7,614,702 |
| 2025-12-15 | 3.730 | 3.780 | 3.710 | 3.760 | 3.760 | 6,677,897 |
| 2025-12-12 | 3.790 | 3.820 | 3.740 | 3.750 | 3.750 | 11,353,700 |
| 2025-12-11 | 3.840 | 3.850 | 3.770 | 3.790 | 3.790 | 9,687,200 |
| 2025-12-10 | 3.850 | 3.870 | 3.800 | 3.840 | 3.840 | 12,103,000 |
| 2025-12-09 | 3.920 | 3.940 | 3.850 | 3.850 | 3.850 | 9,669,200 |
| 2025-12-08 | 3.910 | 4.000 | 3.890 | 3.930 | 3.930 | 12,808,902 |
| 2025-12-05 | 3.840 | 3.900 | 3.800 | 3.890 | 3.890 | 11,010,813 |
| 2025-12-04 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 7,738,100 |
| 2025-12-03 | 3.860 | 3.880 | 3.830 | 3.860 | 3.860 | 9,300,701 |
| 2025-12-02 | 3.850 | 3.880 | 3.820 | 3.860 | 3.860 | 9,665,000 |
| 2025-12-01 | 3.870 | 3.890 | 3.840 | 3.860 | 3.860 | 11,365,900 |
| 2025-11-28 | 3.800 | 3.870 | 3.780 | 3.870 | 3.870 | 14,987,928 |
| 2025-11-27 | 3.800 | 3.830 | 3.770 | 3.800 | 3.800 | 10,789,325 |
| 2025-11-26 | 3.810 | 3.850 | 3.790 | 3.800 | 3.800 | 14,317,902 |
| 2025-11-25 | 3.850 | 3.850 | 3.800 | 3.810 | 3.810 | 17,439,305 |
| 2025-11-24 | 3.860 | 3.880 | 3.800 | 3.820 | 3.820 | 18,465,500 |
| 2025-11-21 | 4.060 | 4.070 | 3.830 | 3.850 | 3.850 | 19,083,100 |
| 2025-11-20 | 4.090 | 4.100 | 4.040 | 4.080 | 4.080 | 9,093,092 |
| 2025-11-19 | 4.140 | 4.140 | 4.050 | 4.060 | 4.060 | 8,672,094 |
| 2025-11-18 | 4.220 | 4.220 | 4.100 | 4.130 | 4.130 | 10,446,300 |
| 2025-11-17 | 4.210 | 4.220 | 4.150 | 4.200 | 4.200 | 8,704,243 |
| 2025-11-14 | 4.180 | 4.220 | 4.170 | 4.200 | 4.200 | 9,107,919 |
| 2025-11-13 | 4.180 | 4.190 | 4.120 | 4.180 | 4.180 | 9,511,900 |
| 2025-11-12 | 4.190 | 4.210 | 4.160 | 4.180 | 4.180 | 8,234,101 |
| 2025-11-11 | 4.190 | 4.210 | 4.170 | 4.190 | 4.190 | 9,591,115 |
| 2025-11-10 | 4.190 | 4.190 | 4.140 | 4.180 | 4.180 | 9,694,794 |
| 2025-11-07 | 4.110 | 4.180 | 4.100 | 4.170 | 4.170 | 11,539,402 |
| 2025-11-06 | 4.120 | 4.140 | 4.080 | 4.110 | 4.110 | 7,049,996 |
| 2025-11-05 | 4.070 | 4.130 | 4.050 | 4.120 | 4.120 | 11,789,397 |
| 2025-11-04 | 4.050 | 4.110 | 4.040 | 4.080 | 4.080 | 12,545,600 |
| 2025-11-03 | 4.000 | 4.070 | 4.000 | 4.050 | 4.050 | 12,159,900 |
| 2025-10-31 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 12,545,600 |
| 2025-10-30 | 4.040 | 4.040 | 3.980 | 4.000 | 4.000 | 8,862,386 |
| 2025-10-29 | 4.020 | 4.030 | 3.980 | 4.020 | 4.020 | 11,177,900 |
| 2025-10-28 | 4.040 | 4.070 | 4.020 | 4.020 | 4.020 | 7,301,202 |
| 2025-10-27 | 4.020 | 4.090 | 4.000 | 4.040 | 4.040 | 13,518,142 |
| 2025-10-24 | 4.110 | 4.120 | 4.030 | 4.030 | 4.030 | 12,959,803 |
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.