Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.630 | 4.650 | 4.600 | 4.630 | 4.630 | 31,444,400 |
| 2026-04-21 | 4.690 | 4.730 | 4.570 | 4.640 | 4.640 | 37,108,281 |
| 2026-04-20 | 4.660 | 4.710 | 4.610 | 4.690 | 4.690 | 40,547,594 |
| 2026-04-17 | 4.640 | 4.680 | 4.550 | 4.670 | 4.670 | 43,565,520 |
| 2026-04-16 | 4.800 | 4.810 | 4.620 | 4.660 | 4.660 | 60,774,102 |
| 2026-04-15 | 4.890 | 4.960 | 4.790 | 4.810 | 4.810 | 51,601,527 |
| 2026-04-14 | 4.890 | 4.930 | 4.790 | 4.910 | 4.910 | 67,451,445 |
| 2026-04-13 | 4.830 | 5.010 | 4.830 | 4.950 | 4.950 | 64,082,391 |
| 2026-04-10 | 4.820 | 4.900 | 4.770 | 4.800 | 4.800 | 45,922,559 |
| 2026-04-09 | 4.970 | 5.000 | 4.790 | 4.810 | 4.810 | 57,134,527 |
| 2026-04-08 | 4.850 | 4.960 | 4.790 | 4.950 | 4.950 | 69,352,797 |
| 2026-04-07 | 4.810 | 5.010 | 4.720 | 4.950 | 4.950 | 58,506,312 |
| 2026-04-03 | 5.230 | 5.230 | 4.790 | 4.790 | 4.790 | 88,240,047 |
| 2026-04-02 | 5.160 | 5.370 | 5.160 | 5.200 | 5.200 | 70,678,000 |
| 2026-04-01 | 5.260 | 5.290 | 5.100 | 5.130 | 5.130 | 73,278,625 |
| 2026-03-31 | 5.580 | 5.690 | 5.190 | 5.190 | 5.190 | 111,469,398 |
| 2026-03-30 | 5.850 | 5.920 | 5.580 | 5.580 | 5.580 | 125,088,203 |
| 2026-03-27 | 5.730 | 5.790 | 5.590 | 5.710 | 5.710 | 116,035,695 |
| 2026-03-26 | 5.370 | 5.730 | 5.320 | 5.730 | 5.730 | 173,841,406 |
| 2026-03-25 | 5.250 | 5.470 | 5.220 | 5.400 | 5.400 | 113,624,094 |
| 2026-03-24 | 5.230 | 5.470 | 5.100 | 5.420 | 5.420 | 133,558,406 |
| 2026-03-23 | 5.160 | 5.580 | 5.120 | 5.260 | 5.260 | 136,775,812 |
| 2026-03-20 | 5.500 | 5.580 | 5.210 | 5.220 | 5.220 | 147,068,500 |
| 2026-03-19 | 6.010 | 6.100 | 5.720 | 5.780 | 5.780 | 172,772,703 |
| 2026-03-18 | 5.690 | 6.110 | 5.470 | 5.850 | 5.850 | 172,121,406 |
| 2026-03-17 | 5.580 | 5.740 | 5.400 | 5.600 | 5.600 | 137,242,297 |
| 2026-03-16 | 5.800 | 6.080 | 5.640 | 5.690 | 5.690 | 149,188,891 |
| 2026-03-13 | 5.870 | 6.190 | 5.730 | 5.940 | 5.940 | 235,215,391 |
| 2026-03-12 | 5.600 | 6.100 | 5.420 | 5.850 | 5.850 | 234,791,109 |
| 2026-03-11 | 5.510 | 5.700 | 5.380 | 5.550 | 5.550 | 176,262,094 |
| 2026-03-10 | 5.370 | 5.550 | 5.280 | 5.460 | 5.460 | 180,207,016 |
| 2026-03-09 | 5.960 | 6.210 | 5.620 | 5.640 | 5.640 | 296,676,906 |
| 2026-03-06 | 5.550 | 5.700 | 5.470 | 5.540 | 5.540 | 244,357,594 |
| 2026-03-05 | 4.880 | 5.880 | 4.820 | 5.880 | 5.880 | 284,867,500 |
| 2026-03-04 | 5.130 | 5.130 | 4.710 | 4.900 | 4.900 | 109,774,898 |
| 2026-03-03 | 5.000 | 5.320 | 4.870 | 5.190 | 5.190 | 193,184,297 |
| 2026-03-02 | 5.090 | 5.110 | 4.780 | 4.940 | 4.940 | 107,473,508 |
| 2026-02-27 | 4.780 | 4.840 | 4.750 | 4.840 | 4.840 | 41,216,961 |
| 2026-02-26 | 4.820 | 4.850 | 4.690 | 4.730 | 4.730 | 36,081,832 |
| 2026-02-25 | 4.730 | 4.850 | 4.730 | 4.820 | 4.820 | 50,067,551 |
| 2026-02-24 | 4.500 | 4.770 | 4.480 | 4.730 | 4.730 | 57,193,930 |
| 2026-02-13 | 4.550 | 4.580 | 4.470 | 4.480 | 4.480 | 24,876,891 |
| 2026-02-12 | 4.600 | 4.610 | 4.530 | 4.550 | 4.550 | 24,618,490 |
| 2026-02-11 | 4.610 | 4.640 | 4.580 | 4.590 | 4.590 | 18,901,119 |
| 2026-02-10 | 4.650 | 4.650 | 4.570 | 4.590 | 4.590 | 26,029,600 |
| 2026-02-09 | 4.570 | 4.700 | 4.570 | 4.640 | 4.640 | 41,531,520 |
| 2026-02-06 | 4.440 | 4.570 | 4.420 | 4.530 | 4.530 | 31,911,070 |
| 2026-02-05 | 4.560 | 4.610 | 4.460 | 4.480 | 4.480 | 35,725,898 |
| 2026-02-04 | 4.530 | 4.650 | 4.500 | 4.590 | 4.590 | 41,092,398 |
| 2026-02-03 | 4.550 | 4.550 | 4.460 | 4.530 | 4.530 | 38,776,961 |
| 2026-02-02 | 4.700 | 4.710 | 4.420 | 4.420 | 4.420 | 71,492,922 |
| 2026-01-30 | 5.050 | 5.090 | 4.690 | 4.750 | 4.750 | 109,514,492 |
| 2026-01-29 | 5.120 | 5.290 | 5.080 | 5.100 | 5.100 | 81,052,805 |
| 2026-01-28 | 5.200 | 5.280 | 5.000 | 5.110 | 5.110 | 145,461,906 |
| 2026-01-27 | 5.400 | 5.500 | 5.290 | 5.480 | 5.480 | 81,603,688 |
| 2026-01-26 | 5.360 | 5.600 | 5.360 | 5.450 | 5.450 | 121,195,000 |
| 2026-01-23 | 5.290 | 5.360 | 5.240 | 5.330 | 5.330 | 86,463,469 |
| 2026-01-22 | 4.980 | 5.400 | 4.980 | 5.320 | 5.320 | 127,066,602 |
| 2026-01-21 | 5.060 | 5.060 | 4.990 | 5.000 | 5.000 | 38,892,020 |
| 2026-01-20 | 5.100 | 5.140 | 4.970 | 5.070 | 5.070 | 56,615,980 |
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.