Shengyuan Environmental Protection historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.720	15.840	14.790	15.490	15.490	8,042,350
2026-07-20	16.410	16.780	15.630	15.810	15.810	6,198,045
2026-07-17	16.870	17.350	16.330	16.410	16.410	4,430,701
2026-07-16	16.660	17.040	16.660	16.890	16.890	3,225,550
2026-07-15	16.360	17.360	16.260	16.880	16.880	5,098,251
2026-07-14	16.100	16.440	15.900	16.410	16.410	3,442,575
2026-07-13	16.790	16.790	16.010	16.060	16.060	5,466,900
2026-07-10	16.960	17.240	16.860	16.880	16.880	4,636,700
2026-07-09	16.990	17.130	16.480	16.890	16.890	5,488,114
2026-07-08	17.630	17.790	17.070	17.070	17.070	4,718,079
2026-07-07	18.180	18.180	17.670	17.710	17.710	4,404,556
2026-07-06	18.740	18.840	18.200	18.250	18.250	6,343,246
2026-07-03	18.890	19.180	18.570	18.750	18.750	7,390,629
2026-07-02	18.500	19.530	18.500	18.880	18.880	9,438,735
2026-07-01	18.380	19.130	18.280	18.920	18.920	9,838,201
2026-06-30	18.500	18.750	17.760	18.120	18.120	7,741,594
2026-06-29	18.400	19.040	17.980	18.410	18.410	11,356,798
2026-06-26	18.050	18.330	17.620	17.690	17.690	4,748,700
2026-06-25	18.850	18.850	18.110	18.190	18.190	5,284,196
2026-06-24	18.820	18.980	18.520	18.880	18.880	4,974,800
2026-06-23	19.120	19.470	18.820	18.980	18.980	5,183,636
2026-06-22	19.550	19.660	18.540	19.160	19.160	7,941,002
2026-06-18	19.800	20.050	19.330	19.680	19.680	5,107,642
2026-06-17	20.180	20.470	19.700	19.830	19.830	5,997,324
2026-06-16	20.500	20.720	20.200	20.340	20.340	5,614,359
2026-06-15	19.470	20.770	19.470	20.730	20.730	7,970,384
2026-06-12	19.160	20.280	18.630	19.480	19.480	9,090,399
2026-06-11	19.590	19.760	18.790	18.950	18.950	7,537,224
2026-06-10	20.060	20.520	19.610	19.780	19.780	6,261,014
2026-06-09	20.900	21.000	19.720	20.220	20.220	8,303,198
2026-06-08	21.460	22.130	20.230	20.480	20.480	9,479,203
2026-06-05	21.800	22.380	20.930	21.850	21.850	11,515,120
2026-06-04	21.150	22.210	20.900	21.960	21.960	9,419,155
2026-06-03	20.450	21.400	20.280	21.250	21.250	9,102,333
2026-06-02	20.130	20.660	19.870	20.470	20.470	7,504,776
2026-06-01	19.500	20.780	19.330	20.330	20.330	11,045,085
2026-05-29	20.160	20.240	19.380	19.500	19.500	6,215,699
2026-05-28	20.180	20.450	19.600	20.230	20.230	6,895,538
2026-05-27	20.910	21.030	20.020	20.100	20.100	7,943,301
2026-05-26	21.640	21.670	20.870	21.070	21.070	5,369,199
2026-05-25	22.370	22.560	21.570	21.750	21.658	7,970,055
2026-05-22	22.510	22.830	22.430	22.480	22.385	6,167,548
2026-05-21	23.750	23.840	22.390	22.500	22.405	9,995,801
2026-05-20	23.520	24.060	23.060	23.860	23.759	9,712,936
2026-05-19	22.850	24.100	22.600	23.750	23.650	11,439,150
2026-05-18	22.260	23.500	22.180	23.040	22.943	11,629,750
2026-05-15	22.810	22.910	21.900	22.170	22.076	8,511,688
2026-05-14	22.850	23.350	22.570	22.750	22.654	9,541,948
2026-05-13	22.510	23.190	22.390	23.080	22.982	10,921,430
2026-05-12	22.030	22.900	22.030	22.670	22.574	13,807,950
2026-05-11	22.150	22.290	21.800	21.950	21.857	7,477,900
2026-05-08	21.950	22.240	21.870	22.110	22.017	7,473,917
2026-05-07	21.600	22.180	21.520	22.050	21.957	10,146,700
2026-05-06	20.580	21.790	20.580	21.600	21.509	14,924,010
2026-04-30	21.080	21.150	20.500	20.570	20.483	9,374,299
2026-04-29	20.810	21.390	20.810	21.180	21.090	7,031,205
2026-04-28	20.910	21.260	20.830	20.930	20.842	7,407,757
2026-04-27	21.200	21.490	20.880	20.930	20.842	11,166,440
2026-04-24	21.820	22.000	21.130	21.340	21.250	17,036,539
2026-04-23	21.310	21.630	20.590	21.010	20.921	8,194,782

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0920 CNY
2025-06-27	0.0680 CNY
2024-06-28	0.0540 CNY
2023-06-19	0.0700 CNY
2022-07-01	0.1750 CNY
2021-07-07	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.