Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.980 | 2.120 | 1.970 | 2.070 | 2.070 | 44,838,739 |
| 2024-07-25 | 1.960 | 2.040 | 1.950 | 2.000 | 2.000 | 44,056,157 |
| 2024-07-24 | 1.860 | 2.190 | 1.810 | 2.020 | 2.020 | 69,348,006 |
| 2024-07-23 | 1.910 | 1.950 | 1.860 | 1.860 | 1.860 | 23,533,261 |
| 2024-07-22 | 1.830 | 2.020 | 1.810 | 1.910 | 1.910 | 42,631,705 |
| 2024-07-19 | 1.780 | 1.930 | 1.750 | 1.850 | 1.850 | 31,767,770 |
| 2024-07-18 | 1.790 | 1.790 | 1.730 | 1.770 | 1.770 | 13,967,951 |
| 2024-07-17 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 10,214,680 |
| 2024-07-16 | 1.820 | 1.830 | 1.790 | 1.810 | 1.810 | 10,004,400 |
| 2024-07-15 | 1.840 | 1.850 | 1.800 | 1.810 | 1.810 | 11,796,420 |
| 2024-07-12 | 1.880 | 1.900 | 1.840 | 1.850 | 1.850 | 12,947,560 |
| 2024-07-11 | 1.790 | 1.880 | 1.790 | 1.870 | 1.870 | 20,842,220 |
| 2024-07-10 | 1.770 | 1.800 | 1.750 | 1.750 | 1.750 | 14,953,665 |
| 2024-07-09 | 1.800 | 1.820 | 1.730 | 1.810 | 1.810 | 23,101,009 |
| 2024-07-08 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 18,391,430 |
| 2024-07-05 | 1.840 | 1.900 | 1.800 | 1.900 | 1.900 | 18,378,557 |
| 2024-07-04 | 1.950 | 1.960 | 1.840 | 1.840 | 1.840 | 24,404,333 |
| 2024-07-03 | 1.900 | 1.980 | 1.900 | 1.960 | 1.960 | 27,128,231 |
| 2024-07-02 | 1.850 | 1.930 | 1.840 | 1.890 | 1.890 | 20,043,865 |
| 2024-07-01 | 1.800 | 1.870 | 1.790 | 1.850 | 1.850 | 14,304,349 |
| 2024-06-28 | 1.800 | 1.850 | 1.790 | 1.800 | 1.800 | 14,898,300 |
| 2024-06-27 | 1.870 | 1.890 | 1.810 | 1.820 | 1.820 | 16,804,089 |
| 2024-06-26 | 1.800 | 1.890 | 1.760 | 1.890 | 1.890 | 20,696,114 |
| 2024-06-25 | 1.820 | 1.850 | 1.750 | 1.800 | 1.800 | 30,707,468 |
| 2024-06-24 | 1.940 | 1.940 | 1.800 | 1.820 | 1.820 | 40,058,015 |
| 2024-06-21 | 1.940 | 1.970 | 1.920 | 1.940 | 1.940 | 15,593,508 |
| 2024-06-20 | 2.040 | 2.060 | 1.930 | 1.940 | 1.940 | 31,158,686 |
| 2024-06-19 | 2.060 | 2.090 | 2.030 | 2.050 | 2.050 | 14,013,958 |
| 2024-06-18 | 2.010 | 2.070 | 2.010 | 2.060 | 2.060 | 14,284,828 |
| 2024-06-17 | 2.060 | 2.060 | 2.010 | 2.010 | 2.010 | 13,209,190 |
| 2024-06-14 | 2.040 | 2.080 | 2.020 | 2.060 | 2.060 | 15,929,263 |
| 2024-06-13 | 2.080 | 2.120 | 2.030 | 2.040 | 2.040 | 18,682,052 |
| 2024-06-12 | 2.060 | 2.100 | 2.040 | 2.090 | 2.090 | 18,580,483 |
| 2024-06-11 | 2.150 | 2.150 | 2.050 | 2.070 | 2.070 | 24,229,520 |
| 2024-06-07 | 2.130 | 2.150 | 2.100 | 2.140 | 2.140 | 18,261,199 |
| 2024-06-06 | 2.170 | 2.210 | 2.040 | 2.060 | 2.060 | 26,442,406 |
| 2024-06-05 | 2.180 | 2.210 | 2.150 | 2.160 | 2.160 | 13,988,710 |
| 2024-06-04 | 2.210 | 2.220 | 2.130 | 2.180 | 2.180 | 17,297,136 |
| 2024-06-03 | 2.300 | 2.300 | 2.190 | 2.220 | 2.220 | 20,904,070 |
| 2024-05-31 | 2.330 | 2.350 | 2.290 | 2.310 | 2.310 | 15,492,459 |
| 2024-05-30 | 2.360 | 2.420 | 2.330 | 2.330 | 2.330 | 16,626,455 |
| 2024-05-29 | 2.340 | 2.400 | 2.320 | 2.340 | 2.340 | 12,416,600 |
| 2024-05-28 | 2.370 | 2.380 | 2.330 | 2.340 | 2.340 | 14,227,500 |
| 2024-05-27 | 2.360 | 2.380 | 2.320 | 2.370 | 2.370 | 15,195,796 |
| 2024-05-24 | 2.400 | 2.420 | 2.360 | 2.370 | 2.370 | 12,850,176 |
| 2024-05-23 | 2.430 | 2.470 | 2.370 | 2.390 | 2.390 | 20,276,369 |
| 2024-05-22 | 2.430 | 2.470 | 2.420 | 2.440 | 2.440 | 12,756,382 |
| 2024-05-21 | 2.480 | 2.500 | 2.430 | 2.450 | 2.450 | 17,153,239 |
| 2024-05-20 | 2.500 | 2.540 | 2.470 | 2.500 | 2.500 | 20,472,360 |
| 2024-05-17 | 2.520 | 2.540 | 2.470 | 2.500 | 2.500 | 22,068,604 |
| 2024-05-16 | 2.430 | 2.530 | 2.430 | 2.500 | 2.500 | 25,649,988 |
| 2024-05-15 | 2.470 | 2.470 | 2.410 | 2.420 | 2.420 | 12,004,255 |
| 2024-05-14 | 2.440 | 2.480 | 2.430 | 2.450 | 2.450 | 15,135,888 |
| 2024-05-13 | 2.400 | 2.490 | 2.360 | 2.440 | 2.440 | 30,729,040 |
| 2024-05-10 | 2.490 | 2.500 | 2.410 | 2.430 | 2.430 | 22,267,371 |
| 2024-05-09 | 2.470 | 2.510 | 2.440 | 2.490 | 2.490 | 26,658,175 |
| 2024-05-08 | 2.450 | 2.500 | 2.390 | 2.450 | 2.450 | 33,947,971 |
| 2024-05-07 | 2.400 | 2.460 | 2.390 | 2.450 | 2.450 | 26,994,930 |
| 2024-05-06 | 2.390 | 2.420 | 2.360 | 2.410 | 2.410 | 24,939,490 |
| 2024-04-30 | 2.390 | 2.420 | 2.330 | 2.370 | 2.370 | 24,385,066 |
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.