Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.000	20.020	19.710	19.860	19.776	4,309,422
2026-01-19	19.700	19.950	19.580	19.930	19.846	5,360,567
2026-01-16	19.840	19.870	19.570	19.620	19.537	4,294,381
2026-01-15	19.610	19.880	19.530	19.690	19.607	5,447,017
2026-01-14	20.100	20.110	19.580	19.840	19.756	8,979,998
2026-01-13	20.380	20.440	19.800	19.840	19.756	10,231,600
2026-01-12	20.480	20.790	20.110	20.400	20.314	11,589,310
2026-01-09	20.300	20.500	20.070	20.300	20.214	12,769,830
2026-01-08	19.630	20.840	19.450	20.620	20.533	16,929,240
2026-01-07	20.020	20.360	19.380	19.590	19.507	10,924,940
2026-01-06	19.190	19.360	19.110	19.280	19.198	5,927,333
2026-01-05	19.030	19.410	19.020	19.280	19.198	5,112,142
2025-12-31	19.080	19.200	18.890	19.060	18.979	5,308,495
2025-12-30	18.780	19.280	18.750	19.080	18.999	6,875,545
2025-12-29	19.300	19.310	18.720	18.780	18.701	14,778,500
2025-12-26	19.840	19.970	19.660	19.690	19.607	6,381,424
2025-12-25	20.060	20.100	19.800	19.870	19.786	6,887,800
2025-12-24	19.850	20.200	19.680	20.160	20.075	5,211,827
2025-12-23	20.050	20.140	19.710	19.820	19.736	5,889,153
2025-12-22	20.210	20.440	20.030	20.060	19.975	5,995,773
2025-12-19	20.000	20.350	19.950	20.300	20.214	4,882,098
2025-12-18	20.000	20.170	19.870	19.920	19.836	5,414,892
2025-12-17	20.320	20.570	19.680	20.090	20.005	9,744,292
2025-12-16	21.410	21.480	20.500	20.550	20.463	9,264,807
2025-12-15	21.100	21.460	20.900	21.330	21.240	8,095,434
2025-12-12	21.580	21.690	20.970	21.180	21.090	13,514,330
2025-12-11	23.000	23.140	21.780	21.810	21.718	20,498,170
2025-12-10	22.710	23.840	22.470	23.450	23.351	21,683,010
2025-12-09	22.980	23.370	22.600	22.960	22.863	16,046,440
2025-12-08	23.020	23.700	22.600	23.480	23.381	24,120,029
2025-12-05	24.020	24.150	22.490	23.190	23.092	33,272,391
2025-12-04	22.180	25.470	22.080	24.730	24.625	38,352,422
2025-12-03	21.950	23.200	21.660	21.980	21.887	13,677,560
2025-12-02	22.100	22.400	21.710	21.930	21.837	10,675,890
2025-12-01	23.180	23.190	22.010	22.090	21.997	18,859,061
2025-11-28	22.310	23.200	22.110	23.100	23.002	19,216,221
2025-11-27	21.800	23.600	21.800	22.930	22.833	29,345,369
2025-11-26	21.150	22.180	20.850	21.520	21.429	20,937,150
2025-11-25	21.140	21.560	20.800	21.200	21.110	11,536,140
2025-11-24	21.660	21.950	20.450	20.750	20.662	17,618,641
2025-11-21	22.590	23.350	21.200	21.400	21.310	23,015,770
2025-11-20	22.220	23.770	22.110	22.260	22.166	27,410,350
2025-11-19	22.450	22.760	21.770	21.860	21.768	15,859,390
2025-11-18	23.100	23.530	22.440	22.650	22.554	22,010,529
2025-11-17	22.710	23.580	21.900	22.960	22.863	40,959,391
2025-11-14	20.190	23.980	20.190	22.750	22.654	54,306,262
2025-11-13	19.580	20.020	19.340	19.980	19.896	5,464,512
2025-11-12	19.840	19.910	19.440	19.520	19.437	5,627,438
2025-11-11	19.950	20.150	19.810	19.890	19.806	5,315,289
2025-11-10	19.830	20.330	19.830	19.960	19.876	5,566,600
2025-11-07	19.980	20.200	19.800	19.810	19.726	5,800,926
2025-11-06	20.150	20.450	19.880	20.050	19.965	7,627,461
2025-11-05	19.400	20.460	19.300	20.230	20.144	12,735,590
2025-11-04	19.560	19.710	19.220	19.480	19.398	6,931,789
2025-11-03	19.790	20.000	19.370	19.520	19.437	8,868,687
2025-10-31	19.760	20.260	19.650	19.860	19.776	12,446,800
2025-10-30	20.300	20.330	19.360	19.510	19.428	12,761,450
2025-10-29	21.310	21.480	19.850	20.330	20.244	17,528,199
2025-10-28	20.260	20.990	19.960	20.760	20.672	11,388,400
2025-10-27	20.700	20.900	20.100	20.310	20.224	10,701,980

← NewerPage 4 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.