Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.940 | 3.950 | 3.600 | 3.610 | 3.610 | 98,288,548 |
| 2024-10-28 | 3.690 | 3.900 | 3.650 | 3.860 | 3.860 | 105,358,067 |
| 2024-10-25 | 3.460 | 3.770 | 3.410 | 3.740 | 3.740 | 109,061,317 |
| 2024-10-24 | 3.710 | 3.710 | 3.500 | 3.510 | 3.510 | 74,720,038 |
| 2024-10-23 | 3.600 | 3.940 | 3.500 | 3.720 | 3.720 | 126,305,509 |
| 2024-10-22 | 3.380 | 3.700 | 3.330 | 3.630 | 3.630 | 153,815,556 |
| 2024-10-21 | 3.340 | 3.420 | 3.310 | 3.360 | 3.360 | 86,806,809 |
| 2024-10-18 | 3.160 | 3.420 | 3.160 | 3.330 | 3.330 | 99,890,395 |
| 2024-10-17 | 3.230 | 3.320 | 3.170 | 3.180 | 3.180 | 62,746,110 |
| 2024-10-16 | 3.190 | 3.280 | 3.160 | 3.210 | 3.210 | 72,440,968 |
| 2024-10-15 | 3.340 | 3.430 | 3.260 | 3.270 | 3.270 | 91,630,555 |
| 2024-10-14 | 3.270 | 3.410 | 3.180 | 3.340 | 3.340 | 86,244,779 |
| 2024-10-11 | 3.370 | 3.460 | 3.160 | 3.210 | 3.210 | 99,589,202 |
| 2024-10-10 | 3.490 | 3.680 | 3.310 | 3.440 | 3.440 | 147,042,645 |
| 2024-10-09 | 4.080 | 4.100 | 3.700 | 3.700 | 3.700 | 218,810,493 |
| 2024-10-08 | 4.750 | 4.920 | 4.170 | 4.620 | 4.620 | 344,595,086 |
| 2024-09-30 | 3.590 | 4.200 | 3.510 | 4.170 | 4.170 | 347,369,744 |
| 2024-09-27 | 3.390 | 3.900 | 3.270 | 3.520 | 3.520 | 338,059,252 |
| 2024-09-26 | 3.010 | 3.600 | 2.900 | 3.450 | 3.450 | 356,354,848 |
| 2024-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 38,233,039 |
| 2024-09-24 | 2.100 | 2.500 | 2.070 | 2.500 | 2.500 | 146,141,319 |
| 2024-09-23 | 2.070 | 2.140 | 2.040 | 2.080 | 2.080 | 45,243,007 |
| 2024-09-20 | 2.150 | 2.170 | 2.070 | 2.080 | 2.080 | 58,796,555 |
| 2024-09-19 | 2.140 | 2.200 | 2.080 | 2.170 | 2.170 | 80,698,145 |
| 2024-09-18 | 2.230 | 2.390 | 2.090 | 2.150 | 2.150 | 122,847,955 |
| 2024-09-13 | 1.880 | 2.240 | 1.840 | 2.240 | 2.240 | 94,297,149 |
| 2024-09-12 | 1.860 | 1.900 | 1.840 | 1.870 | 1.870 | 17,244,800 |
| 2024-09-11 | 1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 12,875,600 |
| 2024-09-10 | 1.860 | 1.890 | 1.840 | 1.880 | 1.880 | 13,651,230 |
| 2024-09-09 | 1.850 | 1.890 | 1.820 | 1.870 | 1.870 | 15,073,600 |
| 2024-09-06 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 12,022,963 |
| 2024-09-05 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 11,220,500 |
| 2024-09-04 | 1.860 | 1.900 | 1.840 | 1.850 | 1.850 | 12,961,800 |
| 2024-09-03 | 1.870 | 1.910 | 1.860 | 1.880 | 1.880 | 11,120,900 |
| 2024-09-02 | 1.900 | 1.930 | 1.870 | 1.870 | 1.870 | 13,820,522 |
| 2024-08-30 | 1.880 | 1.940 | 1.860 | 1.910 | 1.910 | 20,106,800 |
| 2024-08-29 | 1.850 | 1.890 | 1.830 | 1.880 | 1.880 | 11,903,757 |
| 2024-08-28 | 1.830 | 1.880 | 1.820 | 1.860 | 1.860 | 12,564,755 |
| 2024-08-27 | 1.880 | 1.890 | 1.820 | 1.840 | 1.840 | 15,252,875 |
| 2024-08-26 | 1.830 | 1.910 | 1.820 | 1.880 | 1.880 | 19,941,852 |
| 2024-08-23 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 17,162,358 |
| 2024-08-22 | 1.920 | 1.940 | 1.870 | 1.880 | 1.880 | 18,757,453 |
| 2024-08-21 | 1.950 | 1.970 | 1.920 | 1.930 | 1.930 | 16,180,852 |
| 2024-08-20 | 2.040 | 2.050 | 1.960 | 1.970 | 1.970 | 17,729,410 |
| 2024-08-19 | 1.990 | 2.040 | 1.960 | 2.040 | 2.040 | 19,033,625 |
| 2024-08-16 | 2.050 | 2.060 | 1.980 | 2.000 | 2.000 | 25,084,250 |
| 2024-08-15 | 1.960 | 2.050 | 1.950 | 2.040 | 2.040 | 23,691,422 |
| 2024-08-14 | 2.000 | 2.010 | 1.960 | 1.970 | 1.970 | 11,749,350 |
| 2024-08-13 | 1.960 | 2.000 | 1.920 | 1.990 | 1.990 | 17,400,599 |
| 2024-08-12 | 2.030 | 2.050 | 1.960 | 1.980 | 1.980 | 20,004,765 |
| 2024-08-09 | 2.060 | 2.060 | 2.000 | 2.010 | 2.010 | 16,241,500 |
| 2024-08-08 | 2.040 | 2.060 | 2.020 | 2.060 | 2.060 | 13,767,300 |
| 2024-08-07 | 2.060 | 2.070 | 2.030 | 2.050 | 2.050 | 9,964,640 |
| 2024-08-06 | 2.050 | 2.080 | 2.030 | 2.060 | 2.060 | 15,544,460 |
| 2024-08-05 | 2.090 | 2.120 | 2.030 | 2.030 | 2.030 | 25,504,210 |
| 2024-08-02 | 2.140 | 2.180 | 2.090 | 2.100 | 2.100 | 24,330,530 |
| 2024-08-01 | 2.170 | 2.190 | 2.140 | 2.150 | 2.150 | 23,203,385 |
| 2024-07-31 | 2.170 | 2.180 | 2.120 | 2.170 | 2.170 | 37,409,325 |
| 2024-07-30 | 2.080 | 2.240 | 2.060 | 2.190 | 2.190 | 48,087,050 |
| 2024-07-29 | 2.050 | 2.110 | 2.030 | 2.050 | 2.050 | 33,342,214 |
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.