Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 22,611,162 |
| 2026-10-20 | 4.010 | 4.040 | 3.920 | 3.970 | 3.970 | 38,898,152 |
| 2026-10-19 | 4.010 | 4.190 | 3.890 | 4.030 | 4.030 | 62,344,070 |
| 2026-10-16 | 3.940 | 4.100 | 3.920 | 4.040 | 4.040 | 51,189,578 |
| 2026-10-15 | 3.900 | 4.070 | 3.860 | 3.940 | 3.940 | 53,870,246 |
| 2026-10-14 | 3.970 | 4.100 | 3.940 | 3.970 | 3.970 | 61,438,121 |
| 2026-10-13 | 3.880 | 4.000 | 3.840 | 3.950 | 3.950 | 50,189,383 |
| 2026-10-12 | 3.800 | 3.950 | 3.770 | 3.900 | 3.900 | 60,756,121 |
| 2026-10-09 | 3.820 | 3.830 | 3.730 | 3.810 | 3.810 | 54,547,922 |
| 2026-10-08 | 3.490 | 3.950 | 3.490 | 3.820 | 3.820 | 96,257,344 |
| 2026-09-30 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 10,171,454 |
| 2026-09-29 | 3.400 | 3.440 | 3.390 | 3.390 | 3.390 | 9,349,132 |
| 2026-09-28 | 3.420 | 3.430 | 3.350 | 3.400 | 3.400 | 14,369,814 |
| 2026-09-24 | 3.480 | 3.500 | 3.410 | 3.410 | 3.410 | 13,010,889 |
| 2026-09-23 | 3.580 | 3.600 | 3.480 | 3.480 | 3.480 | 19,639,281 |
| 2026-09-22 | 3.580 | 3.620 | 3.550 | 3.610 | 3.610 | 16,540,744 |
| 2026-09-21 | 3.580 | 3.600 | 3.500 | 3.590 | 3.590 | 20,726,102 |
| 2026-09-18 | 3.500 | 3.680 | 3.460 | 3.610 | 3.610 | 31,453,174 |
| 2026-09-17 | 3.470 | 3.530 | 3.450 | 3.500 | 3.500 | 14,297,067 |
| 2026-09-16 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 11,198,509 |
| 2026-09-15 | 3.570 | 3.580 | 3.450 | 3.460 | 3.460 | 20,538,984 |
| 2026-09-14 | 3.600 | 3.620 | 3.540 | 3.560 | 3.560 | 16,437,969 |
| 2026-09-11 | 3.760 | 3.790 | 3.570 | 3.580 | 3.580 | 34,476,449 |
| 2026-09-10 | 3.830 | 3.830 | 3.700 | 3.710 | 3.710 | 25,040,336 |
| 2026-09-09 | 3.800 | 3.830 | 3.740 | 3.800 | 3.800 | 27,124,969 |
| 2026-09-08 | 3.620 | 3.810 | 3.620 | 3.800 | 3.800 | 46,907,539 |
| 2026-09-07 | 3.630 | 3.640 | 3.570 | 3.620 | 3.620 | 20,559,803 |
| 2026-09-04 | 3.700 | 3.770 | 3.620 | 3.620 | 3.620 | 32,781,051 |
| 2026-09-03 | 3.770 | 3.780 | 3.650 | 3.700 | 3.700 | 39,117,543 |
| 2026-09-02 | 3.730 | 3.830 | 3.700 | 3.790 | 3.790 | 44,123,309 |
| 2026-09-01 | 3.690 | 3.800 | 3.680 | 3.720 | 3.720 | 38,672,949 |
| 2026-08-31 | 3.730 | 3.800 | 3.670 | 3.690 | 3.690 | 52,423,551 |
| 2026-08-28 | 3.700 | 3.900 | 3.680 | 3.890 | 3.890 | 50,872,320 |
| 2026-08-27 | 3.720 | 3.730 | 3.680 | 3.710 | 3.710 | 18,253,883 |
| 2026-08-26 | 3.690 | 3.740 | 3.660 | 3.710 | 3.710 | 15,091,900 |
| 2026-08-25 | 3.700 | 3.760 | 3.680 | 3.720 | 3.720 | 19,346,076 |
| 2026-08-24 | 3.790 | 3.810 | 3.670 | 3.720 | 3.720 | 30,870,162 |
| 2026-08-21 | 3.830 | 3.880 | 3.760 | 3.810 | 3.810 | 42,824,832 |
| 2026-08-20 | 3.630 | 3.940 | 3.570 | 3.860 | 3.860 | 67,073,711 |
| 2026-08-19 | 3.740 | 3.820 | 3.600 | 3.620 | 3.620 | 40,065,910 |
| 2026-08-18 | 3.790 | 3.830 | 3.730 | 3.760 | 3.760 | 34,597,504 |
| 2026-08-17 | 3.770 | 3.880 | 3.740 | 3.830 | 3.830 | 58,951,152 |
| 2026-08-14 | 3.650 | 3.730 | 3.590 | 3.700 | 3.700 | 39,455,926 |
| 2026-08-13 | 3.610 | 3.780 | 3.550 | 3.660 | 3.660 | 51,733,664 |
| 2026-08-12 | 3.720 | 3.740 | 3.590 | 3.630 | 3.630 | 31,769,111 |
| 2026-08-11 | 3.540 | 3.720 | 3.540 | 3.660 | 3.660 | 56,503,074 |
| 2026-08-10 | 3.510 | 3.630 | 3.500 | 3.560 | 3.560 | 35,738,016 |
| 2026-08-07 | 3.530 | 3.530 | 3.410 | 3.450 | 3.450 | 23,485,859 |
| 2026-08-06 | 3.550 | 3.580 | 3.450 | 3.520 | 3.520 | 24,633,951 |
| 2026-08-05 | 3.550 | 3.570 | 3.520 | 3.560 | 3.560 | 22,964,477 |
| 2026-08-04 | 3.560 | 3.580 | 3.530 | 3.560 | 3.560 | 21,583,611 |
| 2026-08-03 | 3.480 | 3.570 | 3.460 | 3.570 | 3.570 | 22,537,160 |
| 2026-07-31 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 19,989,502 |
| 2026-07-30 | 3.470 | 3.550 | 3.410 | 3.430 | 3.430 | 23,681,021 |
| 2026-07-29 | 3.420 | 3.530 | 3.420 | 3.480 | 3.480 | 25,791,389 |
| 2026-07-28 | 3.380 | 3.450 | 3.370 | 3.420 | 3.420 | 20,612,477 |
| 2026-07-27 | 3.340 | 3.420 | 3.320 | 3.410 | 3.410 | 34,616,484 |
| 2026-07-24 | 3.580 | 3.700 | 3.410 | 3.410 | 3.410 | 51,433,145 |
| 2026-07-23 | 3.420 | 3.620 | 3.410 | 3.590 | 3.590 | 57,743,785 |
| 2026-07-22 | 3.220 | 3.560 | 3.200 | 3.470 | 3.470 | 63,653,039 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-11 | 0.0050 CNY |
| 2020-07-08 | 0.0300 CNY |
| 2019-07-05 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.