Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.620 | 3.640 | 3.580 | 3.620 | 3.620 | 6,387,108 |
| 2025-04-23 | 3.630 | 3.660 | 3.590 | 3.610 | 3.610 | 5,577,000 |
| 2025-04-22 | 3.590 | 3.640 | 3.570 | 3.630 | 3.630 | 6,851,600 |
| 2025-04-21 | 3.580 | 3.590 | 3.550 | 3.590 | 3.590 | 5,174,100 |
| 2025-04-18 | 3.580 | 3.590 | 3.530 | 3.570 | 3.570 | 5,169,324 |
| 2025-04-17 | 3.540 | 3.620 | 3.530 | 3.590 | 3.590 | 7,426,100 |
| 2025-04-16 | 3.600 | 3.620 | 3.510 | 3.560 | 3.560 | 6,494,660 |
| 2025-04-15 | 3.590 | 3.620 | 3.560 | 3.610 | 3.610 | 5,062,262 |
| 2025-04-14 | 3.580 | 3.610 | 3.570 | 3.600 | 3.600 | 7,517,037 |
| 2025-04-11 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 6,922,332 |
| 2025-04-10 | 3.580 | 3.620 | 3.560 | 3.570 | 3.570 | 10,516,930 |
| 2025-04-09 | 3.460 | 3.570 | 3.260 | 3.550 | 3.550 | 11,865,900 |
| 2025-04-08 | 3.500 | 3.540 | 3.410 | 3.490 | 3.490 | 13,423,464 |
| 2025-04-07 | 3.800 | 3.800 | 3.520 | 3.520 | 3.520 | 15,237,204 |
| 2025-04-03 | 3.840 | 3.930 | 3.830 | 3.910 | 3.910 | 9,389,820 |
| 2025-04-02 | 3.920 | 3.950 | 3.850 | 3.870 | 3.870 | 10,117,202 |
| 2025-04-01 | 3.870 | 3.940 | 3.870 | 3.910 | 3.910 | 9,811,571 |
| 2025-03-31 | 3.930 | 3.990 | 3.830 | 3.880 | 3.880 | 14,220,800 |
| 2025-03-28 | 4.110 | 4.190 | 3.970 | 3.970 | 3.970 | 25,370,771 |
| 2025-03-27 | 4.080 | 4.350 | 4.050 | 4.150 | 4.150 | 36,382,682 |
| 2025-03-26 | 3.990 | 4.180 | 3.980 | 4.100 | 4.100 | 18,717,800 |
| 2025-03-25 | 3.860 | 4.150 | 3.860 | 4.020 | 4.020 | 17,669,000 |
| 2025-03-24 | 3.970 | 3.980 | 3.830 | 3.880 | 3.880 | 9,103,893 |
| 2025-03-21 | 3.950 | 4.010 | 3.930 | 3.960 | 3.960 | 11,614,100 |
| 2025-03-20 | 3.970 | 4.000 | 3.940 | 3.960 | 3.960 | 10,415,602 |
| 2025-03-19 | 3.970 | 3.980 | 3.930 | 3.960 | 3.960 | 7,786,800 |
| 2025-03-18 | 4.010 | 4.030 | 3.950 | 3.970 | 3.970 | 7,033,900 |
| 2025-03-17 | 3.960 | 4.010 | 3.930 | 3.990 | 3.990 | 12,224,038 |
| 2025-03-14 | 3.890 | 3.960 | 3.880 | 3.960 | 3.960 | 16,110,928 |
| 2025-03-13 | 3.870 | 3.880 | 3.820 | 3.880 | 3.880 | 7,682,428 |
| 2025-03-12 | 3.880 | 3.890 | 3.840 | 3.870 | 3.870 | 7,298,188 |
| 2025-03-11 | 3.860 | 3.870 | 3.820 | 3.870 | 3.870 | 4,530,000 |
| 2025-03-10 | 3.850 | 3.890 | 3.840 | 3.870 | 3.870 | 6,390,430 |
| 2025-03-07 | 3.840 | 3.860 | 3.810 | 3.840 | 3.840 | 6,060,158 |
| 2025-03-06 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 6,717,600 |
| 2025-03-05 | 3.850 | 3.860 | 3.780 | 3.830 | 3.830 | 7,096,742 |
| 2025-03-04 | 3.840 | 3.870 | 3.810 | 3.850 | 3.850 | 4,580,400 |
| 2025-03-03 | 3.830 | 3.890 | 3.830 | 3.850 | 3.850 | 5,835,100 |
| 2025-02-28 | 3.890 | 3.910 | 3.820 | 3.830 | 3.830 | 6,870,910 |
| 2025-02-27 | 3.920 | 3.940 | 3.850 | 3.900 | 3.900 | 6,992,107 |
| 2025-02-26 | 3.870 | 3.950 | 3.860 | 3.920 | 3.920 | 8,139,900 |
| 2025-02-25 | 3.940 | 3.940 | 3.840 | 3.880 | 3.880 | 7,149,204 |
| 2025-02-24 | 3.820 | 4.030 | 3.810 | 3.900 | 3.900 | 14,608,204 |
| 2025-02-21 | 3.850 | 3.870 | 3.790 | 3.830 | 3.830 | 7,815,646 |
| 2025-02-20 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 7,461,822 |
| 2025-02-19 | 3.830 | 3.840 | 3.780 | 3.830 | 3.830 | 8,470,816 |
| 2025-02-18 | 3.900 | 3.910 | 3.800 | 3.820 | 3.820 | 9,122,117 |
| 2025-02-17 | 3.860 | 3.910 | 3.830 | 3.900 | 3.900 | 8,511,700 |
| 2025-02-14 | 3.880 | 3.910 | 3.830 | 3.850 | 3.850 | 7,890,200 |
| 2025-02-13 | 3.940 | 3.960 | 3.890 | 3.890 | 3.890 | 9,290,800 |
| 2025-02-12 | 3.930 | 4.020 | 3.920 | 3.950 | 3.950 | 11,596,747 |
| 2025-02-11 | 4.000 | 4.030 | 3.910 | 3.950 | 3.950 | 22,909,079 |
| 2025-02-10 | 3.850 | 4.210 | 3.820 | 4.040 | 4.040 | 38,743,972 |
| 2025-02-07 | 3.770 | 3.870 | 3.760 | 3.830 | 3.830 | 8,625,750 |
| 2025-02-06 | 3.790 | 3.790 | 3.710 | 3.790 | 3.790 | 6,147,498 |
| 2025-02-05 | 3.820 | 3.840 | 3.740 | 3.770 | 3.770 | 4,705,602 |
| 2025-01-27 | 3.760 | 3.870 | 3.760 | 3.800 | 3.800 | 6,389,604 |
| 2025-01-24 | 3.780 | 3.780 | 3.710 | 3.750 | 3.750 | 5,681,304 |
| 2025-01-23 | 3.790 | 3.840 | 3.760 | 3.760 | 3.760 | 7,414,800 |
| 2025-01-22 | 3.820 | 3.820 | 3.680 | 3.780 | 3.780 | 12,427,028 |
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.