Beijing SPC Environment Protection Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.000 | 3.020 | 2.970 | 2.970 | 2.970 | 6,993,500 |
| 2026-10-20 | 2.980 | 3.020 | 2.960 | 2.990 | 2.990 | 8,710,572 |
| 2026-10-19 | 2.960 | 3.030 | 2.950 | 3.010 | 3.010 | 10,041,525 |
| 2026-10-16 | 3.020 | 3.080 | 3.010 | 3.020 | 3.020 | 11,976,200 |
| 2026-10-15 | 3.060 | 3.080 | 2.990 | 3.010 | 3.010 | 12,987,900 |
| 2026-10-14 | 3.110 | 3.140 | 3.080 | 3.090 | 3.090 | 7,593,222 |
| 2026-10-13 | 3.120 | 3.150 | 3.070 | 3.110 | 3.110 | 12,163,600 |
| 2026-10-12 | 3.170 | 3.190 | 3.120 | 3.130 | 3.130 | 9,675,560 |
| 2026-10-09 | 3.140 | 3.170 | 3.110 | 3.170 | 3.170 | 12,457,459 |
| 2026-10-08 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 10,045,200 |
| 2026-09-30 | 3.120 | 3.150 | 3.080 | 3.140 | 3.140 | 10,872,684 |
| 2026-09-29 | 3.090 | 3.120 | 3.070 | 3.100 | 3.100 | 7,549,743 |
| 2026-09-28 | 3.120 | 3.130 | 3.060 | 3.080 | 3.080 | 10,177,242 |
| 2026-09-24 | 3.100 | 3.140 | 3.100 | 3.110 | 3.110 | 8,251,543 |
| 2026-09-23 | 3.140 | 3.180 | 3.110 | 3.120 | 3.120 | 11,279,400 |
| 2026-09-22 | 3.170 | 3.180 | 3.120 | 3.150 | 3.150 | 9,483,900 |
| 2026-09-21 | 3.120 | 3.180 | 3.110 | 3.170 | 3.170 | 11,017,851 |
Page 1 of 1 · 17 trading days
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.