Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.130 | 4.170 | 4.100 | 4.130 | 4.130 | 12,159,300 |
| 2025-07-22 | 4.080 | 4.170 | 4.080 | 4.150 | 4.150 | 18,183,294 |
| 2025-07-21 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 16,815,600 |
| 2025-07-18 | 3.960 | 3.970 | 3.930 | 3.970 | 3.970 | 8,060,994 |
| 2025-07-17 | 3.940 | 3.970 | 3.930 | 3.960 | 3.960 | 8,118,300 |
| 2025-07-16 | 3.940 | 3.970 | 3.910 | 3.950 | 3.950 | 9,592,500 |
| 2025-07-15 | 4.030 | 4.040 | 3.930 | 3.940 | 3.940 | 14,750,176 |
| 2025-07-14 | 4.020 | 4.080 | 3.990 | 4.040 | 4.040 | 15,035,265 |
| 2025-07-11 | 4.060 | 4.080 | 4.030 | 4.040 | 4.040 | 9,762,500 |
| 2025-07-10 | 4.020 | 4.070 | 4.010 | 4.070 | 4.070 | 11,876,602 |
| 2025-07-09 | 4.020 | 4.040 | 4.010 | 4.020 | 4.020 | 7,972,951 |
| 2025-07-08 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 8,161,600 |
| 2025-07-07 | 3.970 | 4.000 | 3.960 | 4.000 | 4.000 | 7,244,300 |
| 2025-07-04 | 3.990 | 4.020 | 3.950 | 3.970 | 3.970 | 11,508,500 |
| 2025-07-03 | 3.980 | 4.060 | 3.980 | 4.000 | 4.000 | 11,770,600 |
| 2025-07-02 | 3.940 | 4.050 | 3.930 | 4.030 | 4.030 | 18,592,872 |
| 2025-07-01 | 3.930 | 3.950 | 3.900 | 3.940 | 3.940 | 5,725,457 |
| 2025-06-30 | 3.960 | 3.960 | 3.920 | 3.930 | 3.930 | 5,327,700 |
| 2025-06-27 | 3.900 | 3.960 | 3.890 | 3.920 | 3.920 | 6,843,100 |
| 2025-06-26 | 3.920 | 3.980 | 3.910 | 3.920 | 3.920 | 7,966,036 |
| 2025-06-25 | 3.930 | 3.960 | 3.910 | 3.950 | 3.950 | 10,564,700 |
| 2025-06-24 | 3.860 | 3.920 | 3.820 | 3.920 | 3.920 | 8,741,520 |
| 2025-06-23 | 3.800 | 3.910 | 3.750 | 3.890 | 3.890 | 10,823,000 |
| 2025-06-20 | 3.800 | 3.830 | 3.780 | 3.790 | 3.790 | 4,863,565 |
| 2025-06-19 | 3.860 | 3.860 | 3.760 | 3.800 | 3.800 | 9,854,848 |
| 2025-06-18 | 3.890 | 3.940 | 3.850 | 3.860 | 3.860 | 9,686,400 |
| 2025-06-17 | 3.900 | 3.920 | 3.850 | 3.910 | 3.910 | 7,760,492 |
| 2025-06-16 | 3.880 | 3.920 | 3.860 | 3.890 | 3.890 | 8,210,000 |
| 2025-06-13 | 3.860 | 3.920 | 3.850 | 3.880 | 3.880 | 10,265,400 |
| 2025-06-12 | 3.890 | 3.890 | 3.850 | 3.870 | 3.870 | 7,575,302 |
| 2025-06-11 | 3.860 | 3.900 | 3.840 | 3.890 | 3.890 | 6,632,600 |
| 2025-06-10 | 3.920 | 3.940 | 3.820 | 3.860 | 3.860 | 12,623,172 |
| 2025-06-09 | 3.920 | 3.920 | 3.890 | 3.910 | 3.910 | 8,784,001 |
| 2025-06-06 | 3.890 | 3.920 | 3.880 | 3.910 | 3.910 | 6,433,600 |
| 2025-06-05 | 3.910 | 3.920 | 3.880 | 3.910 | 3.910 | 8,276,228 |
| 2025-06-04 | 3.900 | 3.920 | 3.870 | 3.920 | 3.920 | 11,335,000 |
| 2025-06-03 | 3.870 | 3.920 | 3.860 | 3.910 | 3.910 | 11,357,328 |
| 2025-05-30 | 4.020 | 4.060 | 3.910 | 3.920 | 3.920 | 16,420,881 |
| 2025-05-29 | 3.940 | 4.000 | 3.940 | 3.970 | 3.970 | 13,493,381 |
| 2025-05-28 | 3.990 | 4.110 | 3.950 | 3.970 | 3.970 | 18,321,900 |
| 2025-05-27 | 3.930 | 4.000 | 3.910 | 3.990 | 3.990 | 17,070,301 |
| 2025-05-26 | 3.920 | 4.050 | 3.910 | 3.970 | 3.970 | 22,342,400 |
| 2025-05-23 | 3.980 | 3.990 | 3.900 | 3.900 | 3.900 | 31,700,494 |
| 2025-05-22 | 4.080 | 4.110 | 3.980 | 3.980 | 3.980 | 29,453,421 |
| 2025-05-21 | 4.300 | 4.360 | 4.090 | 4.110 | 4.110 | 61,094,043 |
| 2025-05-20 | 3.870 | 4.270 | 3.820 | 4.270 | 4.270 | 35,155,824 |
| 2025-05-19 | 3.840 | 3.910 | 3.790 | 3.880 | 3.880 | 16,652,008 |
| 2025-05-16 | 3.770 | 3.950 | 3.760 | 3.820 | 3.820 | 23,173,400 |
| 2025-05-15 | 3.870 | 3.920 | 3.730 | 3.740 | 3.740 | 33,079,229 |
| 2025-05-14 | 3.700 | 4.060 | 3.660 | 3.890 | 3.890 | 46,724,728 |
| 2025-05-13 | 3.700 | 3.720 | 3.670 | 3.690 | 3.690 | 5,322,100 |
| 2025-05-12 | 3.700 | 3.710 | 3.640 | 3.680 | 3.680 | 7,036,300 |
| 2025-05-09 | 3.690 | 3.720 | 3.660 | 3.690 | 3.690 | 6,210,894 |
| 2025-05-08 | 3.680 | 3.710 | 3.650 | 3.690 | 3.690 | 5,257,500 |
| 2025-05-07 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 8,584,600 |
| 2025-05-06 | 3.570 | 3.660 | 3.560 | 3.660 | 3.660 | 9,363,803 |
| 2025-04-30 | 3.570 | 3.610 | 3.540 | 3.540 | 3.540 | 6,105,800 |
| 2025-04-29 | 3.560 | 3.610 | 3.540 | 3.590 | 3.590 | 6,770,709 |
| 2025-04-28 | 3.630 | 3.630 | 3.530 | 3.560 | 3.560 | 6,451,404 |
| 2025-04-25 | 3.620 | 3.660 | 3.610 | 3.630 | 3.630 | 5,336,100 |
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.