Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.890 | 3.990 | 3.870 | 3.920 | 3.920 | 10,455,290 |
| 2025-01-20 | 3.810 | 3.960 | 3.760 | 3.880 | 3.880 | 11,549,989 |
| 2025-01-17 | 3.810 | 3.820 | 3.760 | 3.810 | 3.810 | 4,341,898 |
| 2025-01-16 | 3.850 | 3.860 | 3.780 | 3.810 | 3.810 | 6,096,102 |
| 2025-01-15 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 4,123,300 |
| 2025-01-14 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 5,642,600 |
| 2025-01-13 | 3.670 | 3.700 | 3.630 | 3.690 | 3.690 | 4,354,960 |
| 2025-01-10 | 3.780 | 3.810 | 3.700 | 3.700 | 3.700 | 4,356,000 |
| 2025-01-09 | 3.840 | 3.840 | 3.790 | 3.790 | 3.790 | 3,288,328 |
| 2025-01-08 | 3.830 | 3.860 | 3.750 | 3.840 | 3.840 | 6,562,300 |
| 2025-01-07 | 3.820 | 3.860 | 3.770 | 3.850 | 3.850 | 6,062,790 |
| 2025-01-06 | 3.820 | 3.870 | 3.730 | 3.840 | 3.840 | 9,232,023 |
| 2025-01-03 | 3.910 | 3.930 | 3.780 | 3.790 | 3.790 | 10,377,904 |
| 2025-01-02 | 3.980 | 4.030 | 3.880 | 3.890 | 3.890 | 9,753,560 |
| 2024-12-31 | 4.030 | 4.100 | 3.970 | 3.980 | 3.980 | 7,577,790 |
| 2024-12-30 | 4.140 | 4.140 | 4.020 | 4.040 | 4.040 | 7,915,840 |
| 2024-12-27 | 4.050 | 4.160 | 4.030 | 4.130 | 4.130 | 7,970,908 |
| 2024-12-26 | 4.080 | 4.090 | 4.020 | 4.030 | 4.030 | 5,615,500 |
| 2024-12-25 | 4.160 | 4.160 | 4.020 | 4.070 | 4.070 | 6,309,562 |
| 2024-12-24 | 4.110 | 4.180 | 4.100 | 4.150 | 4.150 | 5,837,358 |
| 2024-12-23 | 4.230 | 4.230 | 4.090 | 4.100 | 4.100 | 10,681,900 |
| 2024-12-20 | 4.270 | 4.290 | 4.210 | 4.230 | 4.230 | 7,169,381 |
| 2024-12-19 | 4.250 | 4.300 | 4.180 | 4.260 | 4.260 | 7,941,510 |
| 2024-12-18 | 4.280 | 4.360 | 4.250 | 4.280 | 4.280 | 7,337,910 |
| 2024-12-17 | 4.420 | 4.440 | 4.250 | 4.260 | 4.260 | 10,722,500 |
| 2024-12-16 | 4.390 | 4.510 | 4.370 | 4.420 | 4.420 | 11,255,835 |
| 2024-12-13 | 4.520 | 4.520 | 4.360 | 4.370 | 4.370 | 11,638,060 |
| 2024-12-12 | 4.450 | 4.510 | 4.440 | 4.510 | 4.510 | 10,832,004 |
| 2024-12-11 | 4.400 | 4.520 | 4.400 | 4.480 | 4.480 | 11,852,600 |
| 2024-12-10 | 4.510 | 4.540 | 4.420 | 4.440 | 4.440 | 13,740,704 |
| 2024-12-09 | 4.470 | 4.500 | 4.400 | 4.430 | 4.430 | 11,130,900 |
| 2024-12-06 | 4.330 | 4.450 | 4.330 | 4.440 | 4.440 | 15,302,765 |
| 2024-12-05 | 4.330 | 4.350 | 4.300 | 4.340 | 4.340 | 5,559,802 |
| 2024-12-04 | 4.450 | 4.450 | 4.290 | 4.320 | 4.320 | 8,152,614 |
| 2024-12-03 | 4.400 | 4.440 | 4.360 | 4.440 | 4.440 | 10,468,601 |
| 2024-12-02 | 4.270 | 4.390 | 4.270 | 4.390 | 4.390 | 9,065,350 |
| 2024-11-29 | 4.280 | 4.300 | 4.210 | 4.250 | 4.250 | 8,651,101 |
| 2024-11-28 | 4.170 | 4.310 | 4.160 | 4.280 | 4.280 | 10,595,629 |
| 2024-11-27 | 4.180 | 4.190 | 4.030 | 4.170 | 4.170 | 11,859,160 |
| 2024-11-26 | 4.260 | 4.290 | 4.170 | 4.200 | 4.200 | 6,324,300 |
| 2024-11-25 | 4.210 | 4.280 | 4.180 | 4.270 | 4.270 | 6,699,000 |
| 2024-11-22 | 4.280 | 4.390 | 4.220 | 4.220 | 4.220 | 11,268,800 |
| 2024-11-21 | 4.300 | 4.360 | 4.260 | 4.320 | 4.320 | 7,304,700 |
| 2024-11-20 | 4.260 | 4.330 | 4.230 | 4.320 | 4.320 | 8,109,900 |
| 2024-11-19 | 4.250 | 4.280 | 4.180 | 4.270 | 4.270 | 6,537,080 |
| 2024-11-18 | 4.230 | 4.320 | 4.190 | 4.240 | 4.240 | 10,588,821 |
| 2024-11-15 | 4.230 | 4.340 | 4.200 | 4.210 | 4.210 | 8,222,972 |
| 2024-11-14 | 4.370 | 4.410 | 4.240 | 4.250 | 4.250 | 9,449,260 |
| 2024-11-13 | 4.400 | 4.470 | 4.340 | 4.400 | 4.400 | 9,546,876 |
| 2024-11-12 | 4.540 | 4.560 | 4.400 | 4.440 | 4.440 | 12,669,612 |
| 2024-11-11 | 4.470 | 4.630 | 4.410 | 4.520 | 4.520 | 19,532,201 |
| 2024-11-08 | 4.440 | 4.490 | 4.360 | 4.410 | 4.410 | 11,653,751 |
| 2024-11-07 | 4.240 | 4.440 | 4.220 | 4.410 | 4.410 | 12,811,748 |
| 2024-11-06 | 4.190 | 4.300 | 4.180 | 4.270 | 4.270 | 12,269,990 |
| 2024-11-05 | 4.170 | 4.210 | 4.140 | 4.190 | 4.190 | 10,730,000 |
| 2024-11-04 | 4.120 | 4.180 | 4.110 | 4.170 | 4.170 | 7,257,256 |
| 2024-11-01 | 4.250 | 4.290 | 4.130 | 4.130 | 4.130 | 11,271,539 |
| 2024-10-31 | 4.190 | 4.310 | 4.190 | 4.250 | 4.250 | 9,617,738 |
| 2024-10-30 | 4.220 | 4.290 | 4.200 | 4.230 | 4.230 | 7,785,076 |
| 2024-10-29 | 4.360 | 4.410 | 4.230 | 4.260 | 4.260 | 12,136,235 |
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.