Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.580 | 3.690 | 3.560 | 3.560 | 3.560 | 41,029,950 |
| 2025-07-22 | 3.560 | 3.600 | 3.500 | 3.590 | 3.590 | 36,169,140 |
| 2025-07-21 | 3.550 | 3.610 | 3.520 | 3.550 | 3.550 | 31,091,680 |
| 2025-07-18 | 3.520 | 3.640 | 3.480 | 3.550 | 3.550 | 44,681,181 |
| 2025-07-17 | 3.520 | 3.530 | 3.460 | 3.530 | 3.530 | 24,909,540 |
| 2025-07-16 | 3.510 | 3.520 | 3.470 | 3.500 | 3.500 | 26,996,680 |
| 2025-07-15 | 3.620 | 3.620 | 3.480 | 3.520 | 3.520 | 30,457,685 |
| 2025-07-14 | 3.620 | 3.650 | 3.570 | 3.590 | 3.590 | 35,380,801 |
| 2025-07-11 | 3.710 | 3.740 | 3.610 | 3.630 | 3.630 | 65,473,635 |
| 2025-07-10 | 3.570 | 3.860 | 3.570 | 3.750 | 3.750 | 110,749,962 |
| 2025-07-09 | 3.490 | 3.640 | 3.460 | 3.600 | 3.600 | 80,250,690 |
| 2025-07-08 | 3.410 | 3.470 | 3.410 | 3.470 | 3.470 | 25,246,737 |
| 2025-07-07 | 3.380 | 3.430 | 3.370 | 3.430 | 3.430 | 21,730,726 |
| 2025-07-04 | 3.490 | 3.510 | 3.390 | 3.400 | 3.400 | 35,733,155 |
| 2025-07-03 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 32,263,290 |
| 2025-07-02 | 3.450 | 3.480 | 3.410 | 3.460 | 3.460 | 35,475,805 |
| 2025-07-01 | 3.530 | 3.560 | 3.440 | 3.470 | 3.470 | 43,848,231 |
| 2025-06-30 | 3.480 | 3.530 | 3.450 | 3.530 | 3.530 | 48,994,111 |
| 2025-06-27 | 3.540 | 3.560 | 3.440 | 3.480 | 3.480 | 87,521,204 |
| 2025-06-26 | 3.540 | 3.720 | 3.500 | 3.600 | 3.600 | 127,338,850 |
| 2025-06-25 | 3.600 | 3.630 | 3.500 | 3.550 | 3.550 | 97,260,613 |
| 2025-06-24 | 3.640 | 3.730 | 3.530 | 3.540 | 3.540 | 183,824,093 |
| 2025-06-23 | 3.160 | 3.710 | 3.160 | 3.710 | 3.710 | 168,448,325 |
| 2025-06-20 | 3.180 | 3.190 | 3.090 | 3.090 | 3.090 | 26,784,655 |
| 2025-06-19 | 3.230 | 3.240 | 3.090 | 3.190 | 3.190 | 48,416,710 |
| 2025-06-18 | 3.200 | 3.310 | 3.190 | 3.250 | 3.250 | 55,566,939 |
| 2025-06-17 | 3.160 | 3.230 | 3.120 | 3.210 | 3.210 | 37,715,471 |
| 2025-06-16 | 3.120 | 3.170 | 3.080 | 3.160 | 3.160 | 36,322,974 |
| 2025-06-13 | 3.100 | 3.170 | 3.080 | 3.100 | 3.100 | 35,705,389 |
| 2025-06-12 | 3.090 | 3.130 | 3.060 | 3.110 | 3.110 | 19,560,248 |
| 2025-06-11 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 13,767,138 |
| 2025-06-10 | 3.130 | 3.130 | 3.040 | 3.080 | 3.080 | 23,712,549 |
| 2025-06-09 | 3.070 | 3.130 | 3.060 | 3.120 | 3.120 | 26,015,372 |
| 2025-06-06 | 3.040 | 3.090 | 3.040 | 3.060 | 3.060 | 20,026,822 |
| 2025-06-05 | 3.050 | 3.070 | 3.000 | 3.050 | 3.050 | 17,142,733 |
| 2025-06-04 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 18,106,474 |
| 2025-06-03 | 3.000 | 3.040 | 2.990 | 3.010 | 3.010 | 13,556,795 |
| 2025-05-30 | 3.080 | 3.080 | 3.000 | 3.020 | 3.020 | 17,298,571 |
| 2025-05-29 | 3.020 | 3.080 | 2.990 | 3.060 | 3.060 | 23,592,825 |
| 2025-05-28 | 3.060 | 3.100 | 2.990 | 3.000 | 3.000 | 21,118,180 |
| 2025-05-27 | 3.000 | 3.060 | 2.970 | 3.060 | 3.060 | 18,804,995 |
| 2025-05-26 | 2.970 | 3.030 | 2.960 | 3.000 | 3.000 | 15,201,032 |
| 2025-05-23 | 3.030 | 3.030 | 2.960 | 2.960 | 2.960 | 15,883,553 |
| 2025-05-22 | 3.060 | 3.090 | 2.990 | 3.010 | 3.010 | 18,060,206 |
| 2025-05-21 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 12,072,692 |
| 2025-05-20 | 3.080 | 3.130 | 3.060 | 3.110 | 3.110 | 18,729,106 |
| 2025-05-19 | 3.010 | 3.100 | 2.990 | 3.080 | 3.080 | 22,796,954 |
| 2025-05-16 | 3.000 | 3.030 | 2.980 | 3.000 | 3.000 | 11,223,412 |
| 2025-05-15 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 11,831,930 |
| 2025-05-14 | 3.040 | 3.070 | 3.020 | 3.050 | 3.050 | 14,603,810 |
| 2025-05-13 | 3.070 | 3.100 | 3.030 | 3.040 | 3.040 | 17,136,900 |
| 2025-05-12 | 3.050 | 3.080 | 3.010 | 3.040 | 3.040 | 15,640,345 |
| 2025-05-09 | 3.060 | 3.070 | 2.990 | 3.000 | 3.000 | 17,747,032 |
| 2025-05-08 | 3.020 | 3.070 | 3.000 | 3.060 | 3.060 | 20,721,411 |
| 2025-05-07 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 26,842,834 |
| 2025-05-06 | 2.930 | 2.980 | 2.910 | 2.970 | 2.970 | 19,570,662 |
| 2025-04-30 | 2.910 | 2.950 | 2.890 | 2.910 | 2.910 | 16,098,085 |
| 2025-04-29 | 2.830 | 2.930 | 2.830 | 2.910 | 2.910 | 26,966,600 |
| 2025-04-28 | 2.890 | 2.900 | 2.810 | 2.830 | 2.830 | 15,951,000 |
| 2025-04-25 | 2.880 | 2.930 | 2.860 | 2.870 | 2.870 | 14,351,680 |
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.