Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.050 | 4.130 | 4.040 | 4.120 | 4.120 | 18,450,366 |
| 2025-10-22 | 4.020 | 4.060 | 4.010 | 4.060 | 4.060 | 12,960,103 |
| 2025-10-21 | 3.960 | 4.030 | 3.950 | 4.030 | 4.030 | 13,142,420 |
| 2025-10-20 | 3.930 | 3.960 | 3.890 | 3.960 | 3.960 | 8,841,155 |
| 2025-10-17 | 3.930 | 3.960 | 3.900 | 3.900 | 3.900 | 10,224,921 |
| 2025-10-16 | 3.960 | 3.960 | 3.910 | 3.920 | 3.920 | 7,266,800 |
| 2025-10-15 | 3.940 | 3.990 | 3.920 | 3.950 | 3.950 | 9,987,153 |
| 2025-10-14 | 3.940 | 3.960 | 3.910 | 3.940 | 3.940 | 9,840,300 |
| 2025-10-13 | 3.890 | 3.950 | 3.820 | 3.950 | 3.950 | 9,389,412 |
| 2025-10-10 | 3.880 | 3.970 | 3.860 | 3.940 | 3.940 | 11,621,848 |
| 2025-10-09 | 3.820 | 3.870 | 3.810 | 3.870 | 3.870 | 7,926,624 |
| 2025-09-30 | 3.850 | 3.850 | 3.820 | 3.820 | 3.820 | 6,538,400 |
| 2025-09-29 | 3.820 | 3.840 | 3.750 | 3.840 | 3.840 | 7,458,183 |
| 2025-09-26 | 3.810 | 3.850 | 3.780 | 3.820 | 3.820 | 5,442,227 |
| 2025-09-25 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 7,320,113 |
| 2025-09-24 | 3.790 | 3.840 | 3.780 | 3.820 | 3.820 | 7,973,284 |
| 2025-09-23 | 3.840 | 3.860 | 3.720 | 3.810 | 3.810 | 14,791,856 |
| 2025-09-22 | 3.900 | 3.930 | 3.840 | 3.870 | 3.870 | 10,781,300 |
| 2025-09-19 | 3.980 | 3.980 | 3.890 | 3.920 | 3.920 | 15,687,284 |
| 2025-09-18 | 4.060 | 4.060 | 3.950 | 3.980 | 3.980 | 18,558,617 |
| 2025-09-17 | 4.130 | 4.130 | 4.050 | 4.060 | 4.060 | 18,221,217 |
| 2025-09-16 | 4.040 | 4.150 | 4.020 | 4.150 | 4.150 | 12,304,180 |
| 2025-09-15 | 4.050 | 4.090 | 4.010 | 4.040 | 4.040 | 11,666,580 |
| 2025-09-12 | 4.090 | 4.100 | 4.050 | 4.070 | 4.070 | 12,953,604 |
| 2025-09-11 | 4.070 | 4.100 | 4.010 | 4.080 | 4.080 | 13,016,202 |
| 2025-09-10 | 4.090 | 4.120 | 4.040 | 4.080 | 4.080 | 10,682,751 |
| 2025-09-09 | 4.100 | 4.140 | 4.070 | 4.100 | 4.100 | 13,123,310 |
| 2025-09-08 | 4.010 | 4.110 | 4.000 | 4.100 | 4.100 | 14,645,901 |
| 2025-09-05 | 4.040 | 4.050 | 3.960 | 4.010 | 4.010 | 12,912,600 |
| 2025-09-04 | 3.990 | 4.050 | 3.950 | 4.030 | 4.030 | 14,068,700 |
| 2025-09-03 | 4.100 | 4.110 | 3.960 | 3.970 | 3.970 | 14,431,690 |
| 2025-09-02 | 4.130 | 4.140 | 4.040 | 4.090 | 4.090 | 11,718,658 |
| 2025-09-01 | 4.110 | 4.130 | 4.010 | 4.100 | 4.100 | 12,532,271 |
| 2025-08-29 | 4.060 | 4.160 | 4.050 | 4.080 | 4.080 | 20,337,600 |
| 2025-08-28 | 4.060 | 4.120 | 3.960 | 4.050 | 4.050 | 16,286,291 |
| 2025-08-27 | 4.150 | 4.210 | 4.070 | 4.080 | 4.080 | 14,821,726 |
| 2025-08-26 | 4.130 | 4.180 | 4.130 | 4.160 | 4.160 | 16,913,952 |
| 2025-08-25 | 4.070 | 4.100 | 4.060 | 4.090 | 4.090 | 11,382,249 |
| 2025-08-22 | 4.060 | 4.080 | 4.010 | 4.070 | 4.070 | 12,073,396 |
| 2025-08-21 | 4.040 | 4.070 | 4.010 | 4.070 | 4.070 | 11,102,644 |
| 2025-08-20 | 4.000 | 4.040 | 3.980 | 4.030 | 4.030 | 9,246,800 |
| 2025-08-19 | 3.970 | 4.010 | 3.950 | 3.990 | 3.990 | 8,522,703 |
| 2025-08-18 | 3.960 | 4.010 | 3.950 | 3.970 | 3.970 | 11,742,603 |
| 2025-08-15 | 3.960 | 3.990 | 3.960 | 3.960 | 3.960 | 11,162,372 |
| 2025-08-14 | 4.050 | 4.070 | 3.970 | 3.970 | 3.970 | 12,736,300 |
| 2025-08-13 | 4.090 | 4.110 | 4.050 | 4.050 | 4.050 | 10,009,800 |
| 2025-08-12 | 4.090 | 4.120 | 4.070 | 4.090 | 4.090 | 6,850,900 |
| 2025-08-11 | 4.110 | 4.120 | 4.080 | 4.100 | 4.100 | 10,832,544 |
| 2025-08-08 | 4.060 | 4.110 | 4.050 | 4.090 | 4.090 | 9,036,800 |
| 2025-08-07 | 4.060 | 4.070 | 4.020 | 4.050 | 4.050 | 7,772,300 |
| 2025-08-06 | 4.070 | 4.080 | 4.030 | 4.050 | 4.050 | 7,998,400 |
| 2025-08-05 | 4.070 | 4.090 | 4.060 | 4.070 | 4.070 | 8,270,940 |
| 2025-08-04 | 4.030 | 4.070 | 4.000 | 4.070 | 4.070 | 8,465,204 |
| 2025-08-01 | 4.020 | 4.060 | 4.020 | 4.040 | 4.040 | 9,595,844 |
| 2025-07-31 | 4.110 | 4.120 | 4.000 | 4.020 | 4.020 | 13,400,944 |
| 2025-07-30 | 4.080 | 4.130 | 4.060 | 4.100 | 4.100 | 10,985,100 |
| 2025-07-29 | 4.100 | 4.120 | 4.050 | 4.080 | 4.080 | 11,031,600 |
| 2025-07-28 | 4.130 | 4.140 | 4.090 | 4.110 | 4.110 | 8,743,508 |
| 2025-07-25 | 4.180 | 4.190 | 4.130 | 4.130 | 4.130 | 8,776,058 |
| 2025-07-24 | 4.130 | 4.180 | 4.120 | 4.170 | 4.170 | 10,753,343 |
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.