Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.970 | 3.040 | 2.910 | 3.040 | 3.040 | 14,978,276 |
| 2024-01-23 | 2.960 | 2.980 | 2.880 | 2.950 | 2.950 | 18,159,597 |
| 2024-01-22 | 3.200 | 3.200 | 2.930 | 2.950 | 2.950 | 29,552,930 |
| 2024-01-19 | 3.230 | 3.260 | 3.180 | 3.200 | 3.200 | 8,319,635 |
| 2024-01-18 | 3.300 | 3.300 | 3.150 | 3.240 | 3.240 | 20,755,513 |
| 2024-01-17 | 3.390 | 3.390 | 3.310 | 3.320 | 3.320 | 10,923,806 |
| 2024-01-16 | 3.390 | 3.400 | 3.320 | 3.380 | 3.380 | 13,417,900 |
| 2024-01-15 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 9,334,072 |
| 2024-01-12 | 3.410 | 3.520 | 3.410 | 3.410 | 3.410 | 11,897,936 |
| 2024-01-11 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 8,761,625 |
| 2024-01-10 | 3.350 | 3.410 | 3.290 | 3.350 | 3.350 | 9,815,480 |
| 2024-01-09 | 3.340 | 3.430 | 3.310 | 3.350 | 3.350 | 13,644,413 |
| 2024-01-08 | 3.430 | 3.430 | 3.310 | 3.320 | 3.320 | 12,775,720 |
| 2024-01-05 | 3.500 | 3.530 | 3.400 | 3.430 | 3.430 | 11,392,459 |
| 2024-01-04 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 8,303,559 |
| 2024-01-03 | 3.500 | 3.540 | 3.490 | 3.530 | 3.530 | 9,517,194 |
| 2024-01-02 | 3.510 | 3.560 | 3.480 | 3.520 | 3.520 | 14,209,377 |
| 2023-12-29 | 3.430 | 3.520 | 3.430 | 3.510 | 3.510 | 16,957,516 |
| 2023-12-28 | 3.390 | 3.450 | 3.350 | 3.430 | 3.430 | 12,140,217 |
| 2023-12-27 | 3.370 | 3.420 | 3.340 | 3.380 | 3.380 | 9,666,506 |
| 2023-12-26 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 7,110,206 |
| 2023-12-25 | 3.440 | 3.440 | 3.350 | 3.390 | 3.390 | 9,393,090 |
| 2023-12-22 | 3.470 | 3.510 | 3.430 | 3.450 | 3.450 | 9,391,730 |
| 2023-12-21 | 3.450 | 3.470 | 3.390 | 3.460 | 3.460 | 10,314,012 |
| 2023-12-20 | 3.510 | 3.520 | 3.450 | 3.450 | 3.450 | 11,369,087 |
| 2023-12-19 | 3.520 | 3.590 | 3.490 | 3.510 | 3.510 | 13,580,676 |
| 2023-12-18 | 3.560 | 3.560 | 3.490 | 3.510 | 3.510 | 15,517,545 |
| 2023-12-15 | 3.570 | 3.580 | 3.550 | 3.570 | 3.570 | 8,465,700 |
| 2023-12-14 | 3.600 | 3.620 | 3.560 | 3.560 | 3.560 | 12,110,495 |
| 2023-12-13 | 3.620 | 3.650 | 3.580 | 3.580 | 3.580 | 11,930,320 |
| 2023-12-12 | 3.650 | 3.660 | 3.590 | 3.630 | 3.630 | 18,694,863 |
| 2023-12-11 | 3.590 | 3.680 | 3.550 | 3.680 | 3.680 | 25,242,839 |
| 2023-12-08 | 3.590 | 3.630 | 3.550 | 3.580 | 3.580 | 16,576,740 |
| 2023-12-07 | 3.610 | 3.630 | 3.560 | 3.570 | 3.570 | 17,307,123 |
| 2023-12-06 | 3.550 | 3.720 | 3.540 | 3.630 | 3.630 | 25,653,768 |
| 2023-12-05 | 3.630 | 3.640 | 3.550 | 3.560 | 3.560 | 21,554,500 |
| 2023-12-04 | 3.650 | 3.670 | 3.620 | 3.650 | 3.650 | 13,051,982 |
| 2023-12-01 | 3.630 | 3.710 | 3.600 | 3.660 | 3.660 | 22,884,438 |
| 2023-11-30 | 3.700 | 3.730 | 3.610 | 3.630 | 3.630 | 25,071,865 |
| 2023-11-29 | 3.780 | 3.820 | 3.690 | 3.720 | 3.720 | 38,144,450 |
| 2023-11-28 | 3.530 | 4.120 | 3.500 | 3.810 | 3.810 | 77,198,973 |
| 2023-11-27 | 3.540 | 3.560 | 3.500 | 3.530 | 3.530 | 8,901,000 |
| 2023-11-24 | 3.590 | 3.600 | 3.530 | 3.530 | 3.530 | 10,543,495 |
| 2023-11-23 | 3.540 | 3.590 | 3.530 | 3.590 | 3.590 | 8,396,710 |
| 2023-11-22 | 3.590 | 3.620 | 3.550 | 3.550 | 3.550 | 10,188,141 |
| 2023-11-21 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 10,765,435 |
| 2023-11-20 | 3.630 | 3.640 | 3.590 | 3.630 | 3.630 | 7,941,754 |
| 2023-11-17 | 3.570 | 3.640 | 3.560 | 3.620 | 3.620 | 11,240,831 |
| 2023-11-16 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 9,466,900 |
| 2023-11-15 | 3.580 | 3.610 | 3.560 | 3.610 | 3.610 | 11,579,128 |
| 2023-11-14 | 3.580 | 3.610 | 3.540 | 3.560 | 3.560 | 10,317,243 |
| 2023-11-13 | 3.550 | 3.590 | 3.520 | 3.590 | 3.590 | 9,380,719 |
| 2023-11-10 | 3.550 | 3.560 | 3.520 | 3.540 | 3.540 | 7,332,707 |
| 2023-11-09 | 3.590 | 3.620 | 3.540 | 3.560 | 3.560 | 12,678,992 |
| 2023-11-08 | 3.650 | 3.650 | 3.570 | 3.590 | 3.590 | 14,237,860 |
| 2023-11-07 | 3.580 | 3.670 | 3.580 | 3.620 | 3.620 | 16,138,756 |
| 2023-11-06 | 3.580 | 3.620 | 3.570 | 3.590 | 3.590 | 13,025,443 |
| 2023-11-03 | 3.590 | 3.610 | 3.540 | 3.550 | 3.550 | 14,051,447 |
| 2023-11-02 | 3.620 | 3.630 | 3.550 | 3.580 | 3.580 | 17,862,642 |
| 2023-11-01 | 3.520 | 3.660 | 3.500 | 3.620 | 3.620 | 30,040,664 |
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.