Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.210 | 4.360 | 4.200 | 4.350 | 4.350 | 10,610,348 |
| 2024-10-25 | 4.190 | 4.250 | 4.190 | 4.210 | 4.210 | 9,198,700 |
| 2024-10-24 | 4.130 | 4.330 | 4.100 | 4.180 | 4.180 | 17,370,800 |
| 2024-10-23 | 4.120 | 4.150 | 4.070 | 4.130 | 4.130 | 10,548,541 |
| 2024-10-22 | 3.990 | 4.110 | 3.980 | 4.100 | 4.100 | 13,527,450 |
| 2024-10-21 | 3.990 | 4.030 | 3.970 | 3.990 | 3.990 | 9,405,000 |
| 2024-10-18 | 3.920 | 4.020 | 3.880 | 3.990 | 3.990 | 9,411,688 |
| 2024-10-17 | 4.020 | 4.120 | 3.930 | 3.930 | 3.930 | 12,806,460 |
| 2024-10-16 | 3.860 | 4.060 | 3.850 | 4.030 | 4.030 | 14,469,763 |
| 2024-10-15 | 4.030 | 4.040 | 3.910 | 3.910 | 3.910 | 13,648,163 |
| 2024-10-14 | 3.940 | 4.130 | 3.890 | 4.070 | 4.070 | 17,906,564 |
| 2024-10-11 | 3.950 | 3.970 | 3.800 | 3.830 | 3.830 | 9,122,800 |
| 2024-10-10 | 3.910 | 4.030 | 3.840 | 3.970 | 3.970 | 12,406,703 |
| 2024-10-09 | 4.180 | 4.180 | 3.860 | 3.870 | 3.870 | 20,684,762 |
| 2024-10-08 | 4.470 | 4.480 | 4.040 | 4.230 | 4.230 | 29,859,206 |
| 2024-09-30 | 3.880 | 4.110 | 3.840 | 4.070 | 4.070 | 21,556,458 |
| 2024-09-27 | 3.680 | 3.800 | 3.640 | 3.750 | 3.750 | 14,866,600 |
| 2024-09-26 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 10,354,502 |
| 2024-09-25 | 3.490 | 3.630 | 3.490 | 3.590 | 3.590 | 11,210,040 |
| 2024-09-24 | 3.330 | 3.470 | 3.320 | 3.460 | 3.460 | 8,267,000 |
| 2024-09-23 | 3.290 | 3.320 | 3.270 | 3.310 | 3.310 | 2,327,200 |
| 2024-09-20 | 3.310 | 3.320 | 3.270 | 3.300 | 3.300 | 3,153,800 |
| 2024-09-19 | 3.250 | 3.320 | 3.220 | 3.300 | 3.300 | 4,046,100 |
| 2024-09-18 | 3.270 | 3.270 | 3.160 | 3.220 | 3.220 | 3,501,000 |
| 2024-09-13 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 2,491,000 |
| 2024-09-12 | 3.230 | 3.310 | 3.230 | 3.280 | 3.280 | 4,239,657 |
| 2024-09-11 | 3.240 | 3.280 | 3.210 | 3.230 | 3.230 | 2,914,834 |
| 2024-09-10 | 3.300 | 3.320 | 3.210 | 3.260 | 3.260 | 4,777,492 |
| 2024-09-09 | 3.300 | 3.330 | 3.270 | 3.300 | 3.300 | 2,880,581 |
| 2024-09-06 | 3.340 | 3.340 | 3.290 | 3.320 | 3.320 | 3,410,342 |
| 2024-09-05 | 3.330 | 3.360 | 3.300 | 3.320 | 3.320 | 3,444,500 |
| 2024-09-04 | 3.310 | 3.360 | 3.310 | 3.310 | 3.310 | 3,420,500 |
| 2024-09-03 | 3.370 | 3.390 | 3.330 | 3.350 | 3.350 | 5,140,150 |
| 2024-09-02 | 3.400 | 3.460 | 3.370 | 3.390 | 3.390 | 6,939,776 |
| 2024-08-30 | 3.400 | 3.460 | 3.270 | 3.430 | 3.430 | 11,204,802 |
| 2024-08-29 | 3.380 | 3.430 | 3.380 | 3.410 | 3.410 | 2,867,200 |
| 2024-08-28 | 3.410 | 3.450 | 3.360 | 3.400 | 3.400 | 3,318,802 |
| 2024-08-27 | 3.450 | 3.460 | 3.390 | 3.400 | 3.400 | 2,999,800 |
| 2024-08-26 | 3.390 | 3.480 | 3.380 | 3.450 | 3.450 | 4,035,984 |
| 2024-08-23 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 3,963,100 |
| 2024-08-22 | 3.430 | 3.470 | 3.410 | 3.420 | 3.420 | 3,879,500 |
| 2024-08-21 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 3,464,800 |
| 2024-08-20 | 3.590 | 3.600 | 3.470 | 3.500 | 3.500 | 5,389,046 |
| 2024-08-19 | 3.570 | 3.620 | 3.550 | 3.580 | 3.580 | 5,998,200 |
| 2024-08-16 | 3.660 | 3.680 | 3.580 | 3.600 | 3.600 | 6,518,200 |
| 2024-08-15 | 3.600 | 3.720 | 3.590 | 3.670 | 3.670 | 7,414,300 |
| 2024-08-14 | 3.620 | 3.690 | 3.620 | 3.650 | 3.650 | 6,410,210 |
| 2024-08-13 | 3.550 | 3.650 | 3.540 | 3.650 | 3.650 | 8,117,900 |
| 2024-08-12 | 3.620 | 3.720 | 3.560 | 3.570 | 3.570 | 9,391,910 |
| 2024-08-09 | 3.590 | 3.630 | 3.560 | 3.570 | 3.570 | 3,623,700 |
| 2024-08-08 | 3.570 | 3.600 | 3.540 | 3.590 | 3.590 | 2,875,010 |
| 2024-08-07 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 3,676,210 |
| 2024-08-06 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 4,004,581 |
| 2024-08-05 | 3.580 | 3.660 | 3.530 | 3.540 | 3.540 | 5,813,610 |
| 2024-08-02 | 3.580 | 3.620 | 3.570 | 3.580 | 3.580 | 3,812,101 |
| 2024-08-01 | 3.630 | 3.660 | 3.600 | 3.600 | 3.600 | 4,345,101 |
| 2024-07-31 | 3.550 | 3.630 | 3.530 | 3.630 | 3.630 | 6,042,151 |
| 2024-07-30 | 3.520 | 3.560 | 3.480 | 3.550 | 3.550 | 3,572,000 |
| 2024-07-29 | 3.530 | 3.550 | 3.490 | 3.520 | 3.520 | 3,499,400 |
| 2024-07-26 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 4,531,600 |
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.