Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.890 | 2.920 | 2.850 | 2.870 | 2.870 | 14,883,400 |
| 2025-04-23 | 2.940 | 2.990 | 2.900 | 2.910 | 2.910 | 21,530,790 |
| 2025-04-22 | 2.890 | 2.930 | 2.870 | 2.910 | 2.910 | 15,259,756 |
| 2025-04-21 | 2.830 | 2.890 | 2.830 | 2.890 | 2.890 | 9,738,216 |
| 2025-04-18 | 2.860 | 2.880 | 2.820 | 2.850 | 2.850 | 11,681,625 |
| 2025-04-17 | 2.870 | 2.930 | 2.850 | 2.880 | 2.880 | 14,492,022 |
| 2025-04-16 | 2.950 | 2.970 | 2.830 | 2.870 | 2.870 | 20,638,800 |
| 2025-04-15 | 2.940 | 2.990 | 2.910 | 2.960 | 2.960 | 20,190,262 |
| 2025-04-14 | 2.900 | 2.960 | 2.890 | 2.940 | 2.940 | 24,604,126 |
| 2025-04-11 | 2.880 | 3.000 | 2.860 | 2.890 | 2.890 | 30,520,600 |
| 2025-04-10 | 2.860 | 2.950 | 2.860 | 2.910 | 2.910 | 29,483,459 |
| 2025-04-09 | 2.710 | 2.850 | 2.590 | 2.830 | 2.830 | 34,820,356 |
| 2025-04-08 | 2.660 | 2.830 | 2.660 | 2.740 | 2.740 | 32,997,597 |
| 2025-04-07 | 3.010 | 3.020 | 2.530 | 2.650 | 2.650 | 51,272,339 |
| 2025-04-03 | 3.100 | 3.190 | 3.090 | 3.160 | 3.160 | 11,883,212 |
| 2025-04-02 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 13,277,340 |
| 2025-04-01 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 11,075,113 |
| 2025-03-31 | 3.210 | 3.250 | 3.170 | 3.180 | 3.180 | 13,133,621 |
| 2025-03-28 | 3.320 | 3.330 | 3.220 | 3.220 | 3.220 | 20,253,892 |
| 2025-03-27 | 3.310 | 3.380 | 3.270 | 3.330 | 3.330 | 21,052,495 |
| 2025-03-26 | 3.250 | 3.350 | 3.250 | 3.340 | 3.340 | 20,669,689 |
| 2025-03-25 | 3.250 | 3.300 | 3.220 | 3.260 | 3.260 | 14,458,688 |
| 2025-03-24 | 3.380 | 3.400 | 3.170 | 3.230 | 3.230 | 33,267,496 |
| 2025-03-21 | 3.370 | 3.490 | 3.360 | 3.380 | 3.380 | 29,993,253 |
| 2025-03-20 | 3.380 | 3.420 | 3.350 | 3.390 | 3.390 | 15,860,113 |
| 2025-03-19 | 3.430 | 3.430 | 3.360 | 3.380 | 3.380 | 19,864,649 |
| 2025-03-18 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 24,229,211 |
| 2025-03-17 | 3.490 | 3.550 | 3.490 | 3.500 | 3.500 | 34,786,171 |
| 2025-03-14 | 3.450 | 3.500 | 3.360 | 3.480 | 3.480 | 39,026,810 |
| 2025-03-13 | 3.440 | 3.500 | 3.330 | 3.490 | 3.490 | 44,395,748 |
| 2025-03-12 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 29,414,932 |
| 2025-03-11 | 3.340 | 3.380 | 3.310 | 3.360 | 3.360 | 18,194,214 |
| 2025-03-10 | 3.380 | 3.430 | 3.340 | 3.370 | 3.370 | 19,579,516 |
| 2025-03-07 | 3.370 | 3.460 | 3.310 | 3.370 | 3.370 | 36,290,538 |
| 2025-03-06 | 3.330 | 3.370 | 3.280 | 3.360 | 3.360 | 30,572,552 |
| 2025-03-05 | 3.400 | 3.420 | 3.280 | 3.310 | 3.310 | 22,653,918 |
| 2025-03-04 | 3.340 | 3.380 | 3.310 | 3.380 | 3.380 | 18,341,954 |
| 2025-03-03 | 3.350 | 3.440 | 3.320 | 3.350 | 3.350 | 29,409,790 |
| 2025-02-28 | 3.390 | 3.460 | 3.330 | 3.330 | 3.330 | 42,274,635 |
| 2025-02-27 | 3.480 | 3.520 | 3.360 | 3.400 | 3.400 | 31,909,923 |
| 2025-02-26 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 24,913,683 |
| 2025-02-25 | 3.470 | 3.560 | 3.440 | 3.500 | 3.500 | 29,634,982 |
| 2025-02-24 | 3.430 | 3.550 | 3.430 | 3.500 | 3.500 | 39,873,648 |
| 2025-02-21 | 3.460 | 3.530 | 3.380 | 3.430 | 3.430 | 29,517,511 |
| 2025-02-20 | 3.390 | 3.470 | 3.370 | 3.460 | 3.460 | 25,565,651 |
| 2025-02-19 | 3.390 | 3.410 | 3.350 | 3.390 | 3.390 | 27,831,214 |
| 2025-02-18 | 3.560 | 3.580 | 3.380 | 3.390 | 3.390 | 37,379,295 |
| 2025-02-17 | 3.410 | 3.590 | 3.410 | 3.550 | 3.550 | 48,598,923 |
| 2025-02-14 | 3.430 | 3.470 | 3.360 | 3.400 | 3.400 | 29,453,555 |
| 2025-02-13 | 3.440 | 3.480 | 3.410 | 3.420 | 3.420 | 29,577,627 |
| 2025-02-12 | 3.400 | 3.450 | 3.370 | 3.440 | 3.440 | 30,143,410 |
| 2025-02-11 | 3.450 | 3.490 | 3.370 | 3.390 | 3.390 | 41,515,569 |
| 2025-02-10 | 3.310 | 3.680 | 3.300 | 3.490 | 3.490 | 68,843,190 |
| 2025-02-07 | 3.190 | 3.320 | 3.170 | 3.280 | 3.280 | 36,377,601 |
| 2025-02-06 | 3.150 | 3.190 | 3.070 | 3.170 | 3.170 | 28,862,034 |
| 2025-02-05 | 3.100 | 3.160 | 3.080 | 3.130 | 3.130 | 22,633,252 |
| 2025-01-27 | 3.140 | 3.190 | 3.040 | 3.070 | 3.070 | 30,264,839 |
| 2025-01-24 | 3.120 | 3.150 | 3.070 | 3.130 | 3.130 | 19,108,696 |
| 2025-01-23 | 3.190 | 3.270 | 3.100 | 3.110 | 3.110 | 28,759,076 |
| 2025-01-22 | 3.200 | 3.220 | 3.110 | 3.140 | 3.140 | 21,692,251 |
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.