Beijing Sanju Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 22,611,162 |
| 2026-10-20 | 4.010 | 4.040 | 3.920 | 3.970 | 3.970 | 38,898,152 |
| 2026-10-19 | 4.010 | 4.190 | 3.890 | 4.030 | 4.030 | 62,344,070 |
| 2026-10-16 | 3.940 | 4.100 | 3.920 | 4.040 | 4.040 | 51,189,578 |
| 2026-10-15 | 3.900 | 4.070 | 3.860 | 3.940 | 3.940 | 53,870,246 |
| 2026-10-14 | 3.970 | 4.100 | 3.940 | 3.970 | 3.970 | 61,438,121 |
| 2026-10-13 | 3.880 | 4.000 | 3.840 | 3.950 | 3.950 | 50,189,383 |
| 2026-10-12 | 3.800 | 3.950 | 3.770 | 3.900 | 3.900 | 60,756,121 |
| 2026-10-09 | 3.820 | 3.830 | 3.730 | 3.810 | 3.810 | 54,547,922 |
| 2026-10-08 | 3.490 | 3.950 | 3.490 | 3.820 | 3.820 | 96,257,344 |
| 2026-09-30 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 10,171,454 |
| 2026-09-29 | 3.400 | 3.440 | 3.390 | 3.390 | 3.390 | 9,349,132 |
| 2026-09-28 | 3.420 | 3.430 | 3.350 | 3.400 | 3.400 | 14,369,814 |
| 2026-09-24 | 3.480 | 3.500 | 3.410 | 3.410 | 3.410 | 13,010,889 |
| 2026-09-23 | 3.580 | 3.600 | 3.480 | 3.480 | 3.480 | 19,639,281 |
| 2026-09-22 | 3.580 | 3.620 | 3.550 | 3.610 | 3.610 | 16,540,744 |
| 2026-09-21 | 3.580 | 3.600 | 3.500 | 3.590 | 3.590 | 20,726,102 |
Page 1 of 1 · 17 trading days
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.