Beijing Sanju Environmental historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.270	3.290	3.110	3.230	3.230	34,759,938
2026-07-20	3.250	3.340	3.230	3.290	3.290	31,084,377
2026-07-17	3.330	3.400	3.200	3.210	3.210	30,779,391
2026-07-16	3.320	3.380	3.270	3.310	3.310	21,770,035
2026-07-15	3.310	3.400	3.270	3.340	3.340	29,147,920
2026-07-14	3.220	3.310	3.190	3.310	3.310	24,980,848
2026-07-13	3.430	3.430	3.200	3.210	3.210	36,366,266
2026-07-10	3.300	3.470	3.270	3.400	3.400	37,322,586
2026-07-09	3.270	3.400	3.240	3.320	3.320	32,242,244
2026-07-08	3.320	3.340	3.230	3.240	3.240	24,695,828
2026-07-07	3.500	3.510	3.300	3.310	3.310	41,074,801
2026-07-06	3.510	3.670	3.500	3.510	3.510	35,181,199
2026-07-03	3.600	3.610	3.490	3.500	3.500	29,523,891
2026-07-02	3.550	3.700	3.480	3.540	3.540	39,559,129
2026-07-01	3.390	3.570	3.390	3.530	3.530	42,715,676
2026-06-30	3.410	3.470	3.370	3.400	3.400	29,574,764
2026-06-29	3.610	3.670	3.370	3.450	3.450	51,343,277
2026-06-26	3.540	3.660	3.480	3.600	3.600	60,800,059
2026-06-25	3.400	3.560	3.340	3.540	3.540	49,743,566
2026-06-24	3.500	3.510	3.330	3.400	3.400	34,254,039
2026-06-23	3.530	3.610	3.470	3.500	3.500	31,956,213
2026-06-22	3.400	3.570	3.380	3.550	3.550	47,722,828
2026-06-18	3.450	3.450	3.380	3.420	3.420	30,073,650
2026-06-17	3.610	3.640	3.460	3.480	3.480	42,263,121
2026-06-16	3.620	3.670	3.570	3.640	3.640	25,066,650
2026-06-15	3.660	3.740	3.610	3.640	3.640	28,102,100
2026-06-12	3.650	3.720	3.580	3.660	3.660	34,608,488
2026-06-11	3.720	3.780	3.630	3.650	3.650	25,996,260
2026-06-10	3.710	3.740	3.660	3.700	3.700	26,958,891
2026-06-09	3.760	3.790	3.660	3.750	3.750	26,036,789
2026-06-08	3.760	3.900	3.700	3.760	3.760	36,244,602
2026-06-05	3.840	3.880	3.760	3.820	3.820	29,450,480
2026-06-04	3.940	3.960	3.800	3.840	3.840	34,534,992
2026-06-03	3.920	4.000	3.870	3.970	3.970	33,386,898
2026-06-02	3.960	3.980	3.850	3.940	3.940	27,427,410
2026-06-01	3.800	4.020	3.780	3.940	3.940	43,189,289
2026-05-29	3.930	3.960	3.790	3.810	3.810	32,623,400
2026-05-28	3.880	3.960	3.860	3.930	3.930	25,212,260
2026-05-27	3.960	4.030	3.860	3.890	3.890	28,265,330
2026-05-26	4.050	4.050	3.920	3.970	3.970	38,557,500
2026-05-25	4.130	4.160	4.040	4.060	4.060	28,506,631
2026-05-22	4.110	4.160	4.060	4.130	4.130	27,517,520
2026-05-21	4.320	4.340	4.060	4.070	4.070	44,947,289
2026-05-20	4.350	4.370	4.280	4.320	4.320	30,373,670
2026-05-19	4.440	4.450	4.280	4.380	4.380	44,391,621
2026-05-18	4.350	4.500	4.240	4.460	4.460	52,214,969
2026-05-15	4.330	4.460	4.320	4.360	4.360	37,844,020
2026-05-14	4.470	4.510	4.330	4.360	4.360	51,653,672
2026-05-13	4.470	4.550	4.440	4.480	4.480	40,348,480
2026-05-12	4.570	4.580	4.420	4.440	4.440	46,793,191
2026-05-11	4.480	4.650	4.480	4.560	4.560	51,068,102
2026-05-08	4.470	4.520	4.440	4.490	4.490	33,330,031
2026-05-07	4.580	4.600	4.420	4.490	4.490	61,660,008
2026-05-06	4.600	4.620	4.530	4.600	4.600	38,312,539
2026-04-30	4.670	4.690	4.550	4.580	4.580	35,254,406
2026-04-29	4.530	4.680	4.490	4.640	4.640	45,252,922
2026-04-28	4.590	4.680	4.500	4.510	4.510	39,851,422
2026-04-27	4.600	4.640	4.470	4.620	4.620	57,437,152
2026-04-24	4.670	4.800	4.650	4.720	4.720	51,615,152
2026-04-23	4.650	4.710	4.580	4.660	4.660	43,682,688

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.