Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.310 | 3.320 | 3.190 | 3.200 | 3.200 | 21,942,046 |
| 2025-01-20 | 3.310 | 3.350 | 3.230 | 3.290 | 3.290 | 21,771,855 |
| 2025-01-17 | 3.330 | 3.340 | 3.250 | 3.260 | 3.260 | 17,308,100 |
| 2025-01-16 | 3.370 | 3.390 | 3.290 | 3.310 | 3.310 | 24,561,336 |
| 2025-01-15 | 3.310 | 3.360 | 3.260 | 3.300 | 3.300 | 21,430,831 |
| 2025-01-14 | 3.160 | 3.330 | 3.160 | 3.320 | 3.320 | 26,967,066 |
| 2025-01-13 | 3.100 | 3.190 | 3.050 | 3.160 | 3.160 | 19,261,415 |
| 2025-01-10 | 3.290 | 3.340 | 3.160 | 3.160 | 3.160 | 29,991,661 |
| 2025-01-09 | 3.280 | 3.320 | 3.240 | 3.290 | 3.290 | 21,256,950 |
| 2025-01-08 | 3.320 | 3.350 | 3.180 | 3.290 | 3.290 | 32,969,550 |
| 2025-01-07 | 3.240 | 3.350 | 3.240 | 3.340 | 3.340 | 20,733,171 |
| 2025-01-06 | 3.270 | 3.320 | 3.150 | 3.240 | 3.240 | 27,564,928 |
| 2025-01-03 | 3.440 | 3.450 | 3.240 | 3.240 | 3.240 | 32,895,968 |
| 2025-01-02 | 3.570 | 3.620 | 3.300 | 3.420 | 3.420 | 39,769,921 |
| 2024-12-31 | 3.660 | 3.710 | 3.550 | 3.550 | 3.550 | 23,571,350 |
| 2024-12-30 | 3.670 | 3.700 | 3.560 | 3.650 | 3.650 | 28,072,650 |
| 2024-12-27 | 3.610 | 3.800 | 3.600 | 3.700 | 3.700 | 43,477,785 |
| 2024-12-26 | 3.540 | 3.670 | 3.540 | 3.590 | 3.590 | 27,534,130 |
| 2024-12-25 | 3.680 | 3.690 | 3.470 | 3.540 | 3.540 | 42,011,380 |
| 2024-12-24 | 3.760 | 3.800 | 3.640 | 3.680 | 3.680 | 38,507,532 |
| 2024-12-23 | 4.000 | 4.020 | 3.730 | 3.750 | 3.750 | 55,247,077 |
| 2024-12-20 | 3.990 | 4.060 | 3.980 | 4.000 | 4.000 | 30,749,782 |
| 2024-12-19 | 4.000 | 4.080 | 3.920 | 4.030 | 4.030 | 29,549,772 |
| 2024-12-18 | 4.150 | 4.210 | 4.010 | 4.020 | 4.020 | 45,345,363 |
| 2024-12-17 | 4.300 | 4.360 | 4.150 | 4.160 | 4.160 | 45,083,872 |
| 2024-12-16 | 4.160 | 4.400 | 4.140 | 4.280 | 4.280 | 62,811,965 |
| 2024-12-13 | 4.300 | 4.310 | 4.140 | 4.150 | 4.150 | 51,398,220 |
| 2024-12-12 | 4.290 | 4.370 | 4.230 | 4.330 | 4.330 | 46,143,752 |
| 2024-12-11 | 4.260 | 4.320 | 4.250 | 4.310 | 4.310 | 40,059,495 |
| 2024-12-10 | 4.370 | 4.480 | 4.280 | 4.290 | 4.290 | 68,727,712 |
| 2024-12-09 | 4.360 | 4.400 | 4.210 | 4.240 | 4.240 | 54,384,263 |
| 2024-12-06 | 4.310 | 4.400 | 4.230 | 4.400 | 4.400 | 64,088,843 |
| 2024-12-05 | 4.190 | 4.300 | 4.170 | 4.300 | 4.300 | 50,173,404 |
| 2024-12-04 | 4.320 | 4.360 | 4.190 | 4.220 | 4.220 | 76,694,802 |
| 2024-12-03 | 4.470 | 4.530 | 4.300 | 4.350 | 4.350 | 90,107,710 |
| 2024-12-02 | 4.490 | 4.580 | 4.450 | 4.500 | 4.500 | 112,113,612 |
| 2024-11-29 | 4.670 | 4.690 | 4.390 | 4.550 | 4.550 | 194,108,351 |
| 2024-11-28 | 4.230 | 5.080 | 4.230 | 4.800 | 4.800 | 271,345,443 |
| 2024-11-27 | 4.070 | 4.300 | 3.950 | 4.230 | 4.230 | 104,148,223 |
| 2024-11-26 | 4.000 | 4.350 | 3.910 | 4.140 | 4.140 | 115,081,691 |
| 2024-11-25 | 3.840 | 4.050 | 3.750 | 4.010 | 4.010 | 61,638,021 |
| 2024-11-22 | 3.980 | 4.100 | 3.810 | 3.840 | 3.840 | 64,074,890 |
| 2024-11-21 | 4.080 | 4.110 | 3.940 | 4.010 | 4.010 | 60,509,360 |
| 2024-11-20 | 3.900 | 4.130 | 3.870 | 4.110 | 4.110 | 83,485,460 |
| 2024-11-19 | 3.960 | 4.040 | 3.740 | 3.940 | 3.940 | 87,883,772 |
| 2024-11-18 | 3.970 | 4.180 | 3.960 | 4.100 | 4.100 | 111,367,052 |
| 2024-11-15 | 3.770 | 4.110 | 3.770 | 3.890 | 3.890 | 88,191,602 |
| 2024-11-14 | 3.960 | 3.980 | 3.790 | 3.800 | 3.800 | 43,812,466 |
| 2024-11-13 | 3.960 | 4.000 | 3.830 | 3.960 | 3.960 | 56,459,524 |
| 2024-11-12 | 4.170 | 4.200 | 3.950 | 4.000 | 4.000 | 76,263,534 |
| 2024-11-11 | 4.140 | 4.200 | 4.090 | 4.170 | 4.170 | 62,876,128 |
| 2024-11-08 | 4.320 | 4.380 | 4.120 | 4.140 | 4.140 | 99,871,074 |
| 2024-11-07 | 3.980 | 4.370 | 3.930 | 4.250 | 4.250 | 136,401,567 |
| 2024-11-06 | 3.920 | 4.270 | 3.900 | 4.040 | 4.040 | 139,637,927 |
| 2024-11-05 | 3.870 | 3.930 | 3.780 | 3.890 | 3.890 | 88,835,106 |
| 2024-11-04 | 3.650 | 3.900 | 3.620 | 3.820 | 3.820 | 76,579,463 |
| 2024-11-01 | 3.900 | 3.950 | 3.650 | 3.700 | 3.700 | 107,594,870 |
| 2024-10-31 | 3.810 | 4.280 | 3.780 | 4.010 | 4.010 | 164,130,719 |
| 2024-10-30 | 3.580 | 3.730 | 3.570 | 3.720 | 3.720 | 66,296,979 |
| 2024-10-29 | 3.940 | 3.950 | 3.600 | 3.610 | 3.610 | 98,288,548 |
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.