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 |
| 2026-09-18 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 9,541,600 |
| 2026-09-17 | 3.100 | 3.110 | 3.050 | 3.090 | 3.090 | 10,408,370 |
| 2026-09-16 | 3.110 | 3.120 | 3.070 | 3.100 | 3.100 | 9,949,722 |
| 2026-09-15 | 3.210 | 3.210 | 3.110 | 3.110 | 3.110 | 10,732,100 |
| 2026-09-14 | 3.200 | 3.230 | 3.170 | 3.220 | 3.220 | 10,131,649 |
| 2026-09-11 | 3.270 | 3.270 | 3.170 | 3.190 | 3.190 | 11,020,000 |
| 2026-09-10 | 3.290 | 3.310 | 3.260 | 3.280 | 3.280 | 11,984,347 |
| 2026-09-09 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 8,955,240 |
| 2026-09-08 | 3.230 | 3.330 | 3.230 | 3.310 | 3.310 | 12,693,911 |
| 2026-09-07 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 8,734,173 |
| 2026-09-04 | 3.240 | 3.300 | 3.230 | 3.250 | 3.250 | 13,797,055 |
| 2026-09-03 | 3.280 | 3.310 | 3.240 | 3.240 | 3.240 | 13,071,000 |
| 2026-09-02 | 3.300 | 3.320 | 3.250 | 3.280 | 3.280 | 10,856,266 |
| 2026-09-01 | 3.330 | 3.360 | 3.310 | 3.310 | 3.310 | 13,692,411 |
| 2026-08-31 | 3.310 | 3.370 | 3.290 | 3.320 | 3.320 | 22,009,555 |
| 2026-08-28 | 3.280 | 3.390 | 3.260 | 3.350 | 3.350 | 38,015,500 |
| 2026-08-27 | 3.240 | 3.240 | 3.190 | 3.220 | 3.220 | 12,451,043 |
| 2026-08-26 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 11,069,717 |
| 2026-08-25 | 3.170 | 3.210 | 3.150 | 3.210 | 3.210 | 11,339,424 |
| 2026-08-24 | 3.170 | 3.200 | 3.140 | 3.170 | 3.170 | 9,982,200 |
| 2026-08-21 | 3.150 | 3.200 | 3.110 | 3.170 | 3.170 | 12,830,000 |
| 2026-08-20 | 3.140 | 3.190 | 3.130 | 3.190 | 3.190 | 13,525,600 |
| 2026-08-19 | 3.220 | 3.230 | 3.120 | 3.130 | 3.130 | 17,270,699 |
| 2026-08-18 | 3.280 | 3.290 | 3.210 | 3.240 | 3.240 | 21,244,699 |
| 2026-08-17 | 3.280 | 3.310 | 3.230 | 3.280 | 3.280 | 22,035,488 |
| 2026-08-14 | 3.400 | 3.410 | 3.270 | 3.300 | 3.300 | 34,146,465 |
| 2026-08-13 | 3.540 | 3.570 | 3.380 | 3.380 | 3.380 | 67,393,711 |
| 2026-08-12 | 3.250 | 3.580 | 3.220 | 3.580 | 3.580 | 39,116,531 |
| 2026-08-11 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 5,810,488 |
| 2026-08-10 | 3.210 | 3.280 | 3.190 | 3.270 | 3.270 | 9,400,809 |
| 2026-08-07 | 3.230 | 3.230 | 3.170 | 3.200 | 3.200 | 6,556,700 |
| 2026-08-06 | 3.230 | 3.250 | 3.180 | 3.240 | 3.240 | 5,911,704 |
| 2026-08-05 | 3.250 | 3.270 | 3.220 | 3.230 | 3.230 | 7,785,202 |
| 2026-08-04 | 3.300 | 3.310 | 3.240 | 3.250 | 3.250 | 8,939,604 |
| 2026-08-03 | 3.210 | 3.310 | 3.210 | 3.290 | 3.290 | 8,638,279 |
| 2026-07-31 | 3.200 | 3.230 | 3.170 | 3.220 | 3.220 | 6,916,220 |
| 2026-07-30 | 3.170 | 3.230 | 3.160 | 3.190 | 3.190 | 8,940,503 |
| 2026-07-29 | 3.160 | 3.210 | 3.140 | 3.190 | 3.190 | 10,705,519 |
| 2026-07-28 | 3.160 | 3.220 | 3.130 | 3.150 | 3.150 | 10,594,400 |
| 2026-07-27 | 3.090 | 3.200 | 3.070 | 3.170 | 3.170 | 8,979,000 |
| 2026-07-24 | 3.170 | 3.180 | 3.090 | 3.110 | 3.110 | 6,355,800 |
| 2026-07-23 | 3.100 | 3.180 | 3.090 | 3.180 | 3.180 | 6,293,200 |
| 2026-07-22 | 3.100 | 3.150 | 3.080 | 3.120 | 3.120 | 6,515,400 |
Page 1 of 21 · 1,212 trading daysOlder →
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.