Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.930 | 5.130 | 4.860 | 5.110 | 5.110 | 73,166,320 |
| 2026-01-16 | 4.920 | 5.000 | 4.900 | 4.950 | 4.950 | 46,702,825 |
| 2026-01-15 | 4.980 | 5.000 | 4.870 | 4.900 | 4.900 | 55,621,551 |
| 2026-01-14 | 5.070 | 5.160 | 4.940 | 5.000 | 5.000 | 91,727,056 |
| 2026-01-13 | 5.300 | 5.340 | 5.050 | 5.080 | 5.080 | 116,191,669 |
| 2026-01-12 | 5.230 | 5.360 | 5.140 | 5.350 | 5.350 | 146,203,782 |
| 2026-01-09 | 5.270 | 5.660 | 5.260 | 5.290 | 5.290 | 219,395,078 |
| 2026-01-08 | 4.910 | 5.080 | 4.890 | 4.950 | 4.950 | 101,222,757 |
| 2026-01-07 | 4.930 | 4.970 | 4.790 | 4.830 | 4.830 | 75,432,708 |
| 2026-01-06 | 4.690 | 5.100 | 4.680 | 4.920 | 4.920 | 121,748,984 |
| 2026-01-05 | 4.640 | 4.720 | 4.620 | 4.680 | 4.680 | 55,161,331 |
| 2025-12-31 | 4.600 | 4.670 | 4.480 | 4.600 | 4.600 | 59,963,675 |
| 2025-12-30 | 4.650 | 4.680 | 4.570 | 4.600 | 4.600 | 46,577,130 |
| 2025-12-29 | 4.720 | 4.790 | 4.610 | 4.650 | 4.650 | 57,169,878 |
| 2025-12-26 | 4.710 | 4.830 | 4.670 | 4.730 | 4.730 | 65,886,160 |
| 2025-12-25 | 4.650 | 4.760 | 4.600 | 4.700 | 4.700 | 62,449,657 |
| 2025-12-24 | 4.620 | 4.710 | 4.550 | 4.660 | 4.660 | 61,432,702 |
| 2025-12-23 | 4.780 | 4.780 | 4.580 | 4.600 | 4.600 | 70,925,192 |
| 2025-12-22 | 4.650 | 4.820 | 4.580 | 4.720 | 4.720 | 104,049,338 |
| 2025-12-19 | 4.430 | 4.670 | 4.420 | 4.650 | 4.650 | 96,748,285 |
| 2025-12-18 | 4.570 | 4.590 | 4.430 | 4.430 | 4.430 | 75,757,526 |
| 2025-12-17 | 4.520 | 4.640 | 4.430 | 4.610 | 4.610 | 112,513,087 |
| 2025-12-16 | 4.590 | 4.860 | 4.530 | 4.590 | 4.590 | 159,663,829 |
| 2025-12-15 | 4.360 | 4.650 | 4.340 | 4.560 | 4.560 | 118,182,446 |
| 2025-12-12 | 4.390 | 4.440 | 4.320 | 4.330 | 4.330 | 41,598,953 |
| 2025-12-11 | 4.440 | 4.600 | 4.370 | 4.370 | 4.370 | 62,778,700 |
| 2025-12-10 | 4.460 | 4.480 | 4.390 | 4.440 | 4.440 | 33,611,948 |
| 2025-12-09 | 4.530 | 4.570 | 4.430 | 4.450 | 4.450 | 37,408,838 |
| 2025-12-08 | 4.490 | 4.560 | 4.480 | 4.520 | 4.520 | 40,271,880 |
| 2025-12-05 | 4.420 | 4.520 | 4.350 | 4.500 | 4.500 | 40,433,507 |
| 2025-12-04 | 4.510 | 4.550 | 4.410 | 4.430 | 4.430 | 43,869,541 |
| 2025-12-03 | 4.620 | 4.640 | 4.510 | 4.520 | 4.520 | 36,903,168 |
| 2025-12-02 | 4.580 | 4.630 | 4.520 | 4.610 | 4.610 | 42,867,331 |
| 2025-12-01 | 4.680 | 4.740 | 4.580 | 4.600 | 4.600 | 57,100,690 |
| 2025-11-28 | 4.620 | 4.670 | 4.560 | 4.670 | 4.670 | 51,674,249 |
| 2025-11-27 | 4.600 | 4.690 | 4.580 | 4.610 | 4.610 | 52,002,940 |
| 2025-11-26 | 4.640 | 4.670 | 4.580 | 4.600 | 4.600 | 54,217,613 |
| 2025-11-25 | 4.600 | 4.720 | 4.580 | 4.660 | 4.660 | 71,709,072 |
| 2025-11-24 | 4.500 | 4.630 | 4.390 | 4.570 | 4.570 | 109,344,712 |
| 2025-11-21 | 5.060 | 5.090 | 4.720 | 4.740 | 4.740 | 110,759,243 |
| 2025-11-20 | 5.250 | 5.290 | 5.080 | 5.090 | 5.090 | 75,187,411 |
| 2025-11-19 | 5.250 | 5.310 | 5.130 | 5.200 | 5.200 | 90,329,286 |
| 2025-11-18 | 5.500 | 5.520 | 5.240 | 5.300 | 5.300 | 146,136,314 |
| 2025-11-17 | 5.650 | 5.750 | 5.430 | 5.550 | 5.550 | 155,731,671 |
| 2025-11-14 | 5.980 | 6.060 | 5.560 | 5.560 | 5.560 | 244,789,150 |
| 2025-11-13 | 5.800 | 6.390 | 5.650 | 6.180 | 6.180 | 294,508,595 |
| 2025-11-12 | 5.550 | 6.350 | 5.460 | 5.880 | 5.880 | 318,066,636 |
| 2025-11-11 | 5.470 | 5.890 | 5.360 | 5.830 | 5.830 | 300,867,985 |
| 2025-11-10 | 5.310 | 5.770 | 5.250 | 5.520 | 5.520 | 366,858,450 |
| 2025-11-07 | 4.210 | 5.050 | 4.210 | 5.050 | 5.050 | 199,606,671 |
| 2025-11-06 | 4.240 | 4.270 | 4.190 | 4.210 | 4.210 | 47,345,744 |
| 2025-11-05 | 4.060 | 4.290 | 4.040 | 4.270 | 4.270 | 83,668,967 |
| 2025-11-04 | 4.110 | 4.180 | 4.070 | 4.100 | 4.100 | 45,949,941 |
| 2025-11-03 | 4.110 | 4.130 | 4.070 | 4.110 | 4.110 | 33,928,649 |
| 2025-10-31 | 3.980 | 4.140 | 3.980 | 4.090 | 4.090 | 55,398,647 |
| 2025-10-30 | 4.080 | 4.080 | 3.970 | 3.980 | 3.980 | 36,975,652 |
| 2025-10-29 | 4.000 | 4.090 | 3.950 | 4.080 | 4.080 | 45,649,968 |
| 2025-10-28 | 3.990 | 4.180 | 3.970 | 4.040 | 4.040 | 71,878,879 |
| 2025-10-27 | 4.170 | 4.190 | 3.950 | 3.980 | 3.980 | 78,091,353 |
| 2025-10-24 | 4.020 | 4.130 | 3.910 | 4.100 | 4.100 | 78,557,465 |
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.