Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.310	21.630	20.590	21.010	20.921	8,194,782
2026-04-22	21.020	21.600	21.000	21.300	21.210	7,864,772
2026-04-21	20.960	21.220	20.560	21.150	21.061	9,699,982
2026-04-20	20.280	21.400	19.980	21.060	20.971	12,415,340
2026-04-17	20.120	20.470	19.940	20.280	20.194	6,054,904
2026-04-16	19.880	20.260	19.660	20.120	20.035	6,215,218
2026-04-15	20.020	20.170	19.820	19.840	19.756	4,616,990
2026-04-14	19.950	20.230	19.830	20.020	19.935	5,654,010
2026-04-13	19.990	20.030	19.750	19.840	19.756	4,614,839
2026-04-10	20.000	20.450	19.990	20.040	19.955	6,830,683
2026-04-09	20.300	20.320	19.820	19.940	19.856	6,564,574
2026-04-08	20.070	20.650	19.890	20.460	20.374	9,641,391
2026-04-07	19.280	19.840	19.110	19.730	19.647	6,264,463
2026-04-03	19.850	20.100	19.270	19.280	19.198	8,469,712
2026-04-02	20.600	20.600	19.710	19.920	19.836	9,869,611
2026-04-01	19.930	21.470	19.930	20.320	20.234	14,540,310
2026-03-31	20.400	20.670	19.380	19.620	19.537	11,665,750
2026-03-30	21.000	21.180	20.100	20.640	20.553	10,988,800
2026-03-27	21.480	21.810	21.300	21.520	21.429	9,397,674
2026-03-26	22.250	22.300	21.230	21.920	21.827	19,017,840
2026-03-25	22.500	22.630	21.900	22.430	22.335	19,639,850
2026-03-24	21.780	22.740	21.420	22.700	22.604	24,927,699
2026-03-23	22.510	22.700	20.890	21.010	20.921	23,099,260
2026-03-20	23.280	24.270	22.490	22.670	22.574	33,666,500
2026-03-19	21.010	24.560	20.800	23.280	23.182	46,068,289
2026-03-18	19.410	21.060	19.410	20.710	20.622	21,469,891
2026-03-17	19.540	19.910	19.400	19.650	19.567	8,728,872
2026-03-16	19.140	19.480	19.110	19.410	19.328	4,398,519
2026-03-13	19.110	19.540	19.110	19.220	19.139	4,272,512
2026-03-12	19.420	19.670	19.100	19.200	19.119	4,762,357
2026-03-11	19.340	19.550	19.160	19.440	19.358	4,324,795
2026-03-10	19.090	19.350	19.080	19.280	19.198	3,373,889
2026-03-09	19.210	19.380	18.870	18.910	18.830	4,627,189
2026-03-06	18.950	19.460	18.850	19.460	19.378	3,702,557
2026-03-05	19.170	19.220	18.900	18.980	18.900	3,287,400
2026-03-04	19.020	19.280	18.720	18.850	18.770	4,185,062
2026-03-03	19.570	19.800	19.080	19.150	19.069	5,332,475
2026-03-02	19.780	19.950	19.410	19.590	19.507	5,564,500
2026-02-27	19.850	20.130	19.800	20.040	19.955	5,737,572
2026-02-26	19.600	19.970	19.550	19.960	19.876	5,830,532
2026-02-25	19.220	19.620	19.200	19.590	19.507	4,248,500
2026-02-24	18.980	19.300	18.930	19.300	19.218	3,765,000
2026-02-13	19.100	19.230	18.850	18.860	18.780	2,724,400
2026-02-12	19.200	19.240	18.970	19.060	18.979	2,905,300
2026-02-11	19.170	19.350	19.090	19.170	19.089	2,997,479
2026-02-10	19.200	19.290	19.130	19.180	19.099	2,652,100
2026-02-09	19.200	19.260	19.080	19.200	19.119	2,700,585
2026-02-06	18.960	19.130	18.850	18.990	18.910	2,475,645
2026-02-05	19.100	19.180	18.930	18.990	18.910	2,630,762
2026-02-04	19.050	19.180	18.950	19.150	19.069	2,634,212
2026-02-03	19.150	19.160	18.910	19.090	19.009	3,385,440
2026-02-02	19.200	19.400	19.010	19.010	18.930	3,444,600
2026-01-30	19.350	19.460	19.030	19.330	19.248	4,325,092
2026-01-29	19.370	19.560	19.230	19.370	19.288	4,526,114
2026-01-28	19.690	19.760	19.350	19.370	19.288	4,836,808
2026-01-27	19.680	19.850	19.350	19.750	19.667	5,606,136
2026-01-26	20.190	20.260	19.680	19.790	19.706	7,620,928
2026-01-23	20.610	20.680	20.140	20.230	20.144	9,773,472
2026-01-22	19.890	19.950	19.790	19.910	19.826	4,432,789
2026-01-21	19.710	19.930	19.600	19.890	19.806	4,063,400

← NewerPage 3 of 21 · 1,218 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.