Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.930 | 4.010 | 3.860 | 3.980 | 3.980 | 44,333,275 |
| 2025-10-22 | 3.960 | 4.010 | 3.910 | 3.940 | 3.940 | 48,175,117 |
| 2025-10-21 | 3.970 | 4.020 | 3.890 | 3.980 | 3.980 | 72,129,372 |
| 2025-10-20 | 3.700 | 3.960 | 3.680 | 3.960 | 3.960 | 96,612,290 |
| 2025-10-17 | 3.680 | 3.830 | 3.620 | 3.630 | 3.630 | 43,226,455 |
| 2025-10-16 | 3.730 | 3.760 | 3.650 | 3.660 | 3.660 | 31,431,365 |
| 2025-10-15 | 3.850 | 3.850 | 3.710 | 3.750 | 3.750 | 47,204,859 |
| 2025-10-14 | 3.720 | 4.050 | 3.700 | 3.760 | 3.760 | 79,907,569 |
| 2025-10-13 | 3.610 | 3.670 | 3.530 | 3.660 | 3.660 | 30,157,535 |
| 2025-10-10 | 3.610 | 3.700 | 3.600 | 3.680 | 3.680 | 26,472,367 |
| 2025-10-09 | 3.660 | 3.690 | 3.580 | 3.620 | 3.620 | 28,243,115 |
| 2025-09-30 | 3.740 | 3.760 | 3.650 | 3.660 | 3.660 | 28,378,215 |
| 2025-09-29 | 3.710 | 3.750 | 3.670 | 3.730 | 3.730 | 33,596,469 |
| 2025-09-26 | 3.600 | 3.750 | 3.600 | 3.720 | 3.720 | 44,327,975 |
| 2025-09-25 | 3.610 | 3.750 | 3.580 | 3.620 | 3.620 | 36,078,305 |
| 2025-09-24 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 27,248,774 |
| 2025-09-23 | 3.670 | 3.680 | 3.510 | 3.560 | 3.560 | 36,282,438 |
| 2025-09-22 | 3.650 | 3.690 | 3.580 | 3.680 | 3.680 | 28,977,465 |
| 2025-09-19 | 3.710 | 3.740 | 3.640 | 3.670 | 3.670 | 31,707,450 |
| 2025-09-18 | 3.770 | 3.840 | 3.660 | 3.720 | 3.720 | 40,940,645 |
| 2025-09-17 | 3.810 | 3.820 | 3.750 | 3.770 | 3.770 | 33,698,775 |
| 2025-09-16 | 3.840 | 3.860 | 3.780 | 3.820 | 3.820 | 32,541,215 |
| 2025-09-15 | 3.910 | 3.950 | 3.820 | 3.840 | 3.840 | 37,153,512 |
| 2025-09-12 | 3.930 | 3.970 | 3.890 | 3.920 | 3.920 | 37,708,699 |
| 2025-09-11 | 3.880 | 3.950 | 3.840 | 3.940 | 3.940 | 34,199,438 |
| 2025-09-10 | 3.980 | 4.000 | 3.870 | 3.890 | 3.890 | 47,211,799 |
| 2025-09-09 | 4.020 | 4.060 | 3.970 | 4.000 | 4.000 | 54,034,564 |
| 2025-09-08 | 3.860 | 4.090 | 3.850 | 4.080 | 4.080 | 78,339,582 |
| 2025-09-05 | 3.780 | 3.870 | 3.730 | 3.860 | 3.860 | 39,139,440 |
| 2025-09-04 | 3.780 | 3.840 | 3.690 | 3.780 | 3.780 | 45,517,055 |
| 2025-09-03 | 3.990 | 4.020 | 3.760 | 3.790 | 3.790 | 56,449,722 |
| 2025-09-02 | 3.900 | 3.970 | 3.820 | 3.910 | 3.910 | 59,644,868 |
| 2025-09-01 | 3.800 | 3.980 | 3.730 | 3.930 | 3.930 | 79,869,887 |
| 2025-08-29 | 3.660 | 3.940 | 3.660 | 3.800 | 3.800 | 87,756,030 |
| 2025-08-28 | 3.630 | 3.690 | 3.510 | 3.660 | 3.660 | 40,081,853 |
| 2025-08-27 | 3.770 | 3.830 | 3.620 | 3.630 | 3.630 | 47,365,345 |
| 2025-08-26 | 3.760 | 3.820 | 3.730 | 3.780 | 3.780 | 42,497,984 |
| 2025-08-25 | 3.700 | 3.790 | 3.650 | 3.760 | 3.760 | 57,375,716 |
| 2025-08-22 | 3.720 | 3.740 | 3.650 | 3.680 | 3.680 | 48,340,790 |
| 2025-08-21 | 3.590 | 3.880 | 3.580 | 3.740 | 3.740 | 100,840,181 |
| 2025-08-20 | 3.550 | 3.590 | 3.530 | 3.590 | 3.590 | 29,601,171 |
| 2025-08-19 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 28,721,313 |
| 2025-08-18 | 3.500 | 3.590 | 3.500 | 3.570 | 3.570 | 42,411,161 |
| 2025-08-15 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 25,545,476 |
| 2025-08-14 | 3.550 | 3.600 | 3.430 | 3.430 | 3.430 | 41,589,603 |
| 2025-08-13 | 3.530 | 3.590 | 3.520 | 3.530 | 3.530 | 24,397,111 |
| 2025-08-12 | 3.560 | 3.560 | 3.500 | 3.520 | 3.520 | 21,970,841 |
| 2025-08-11 | 3.480 | 3.570 | 3.480 | 3.570 | 3.570 | 33,377,225 |
| 2025-08-08 | 3.460 | 3.480 | 3.430 | 3.480 | 3.480 | 17,167,449 |
| 2025-08-07 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 18,466,527 |
| 2025-08-06 | 3.460 | 3.480 | 3.430 | 3.470 | 3.470 | 16,356,047 |
| 2025-08-05 | 3.490 | 3.520 | 3.460 | 3.480 | 3.480 | 22,688,405 |
| 2025-08-04 | 3.410 | 3.500 | 3.380 | 3.480 | 3.480 | 21,331,107 |
| 2025-08-01 | 3.380 | 3.450 | 3.380 | 3.420 | 3.420 | 17,538,124 |
| 2025-07-31 | 3.460 | 3.480 | 3.380 | 3.390 | 3.390 | 29,253,025 |
| 2025-07-30 | 3.470 | 3.510 | 3.430 | 3.480 | 3.480 | 25,576,444 |
| 2025-07-29 | 3.530 | 3.530 | 3.420 | 3.460 | 3.460 | 28,086,500 |
| 2025-07-28 | 3.540 | 3.560 | 3.510 | 3.520 | 3.520 | 19,685,991 |
| 2025-07-25 | 3.620 | 3.630 | 3.540 | 3.540 | 3.540 | 27,200,482 |
| 2025-07-24 | 3.550 | 3.620 | 3.530 | 3.620 | 3.620 | 32,263,294 |
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.