Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.800	21.800	20.520	20.670	20.583	13,891,030
2025-10-23	20.500	20.510	19.690	20.220	20.135	10,553,530
2025-10-22	20.710	20.910	20.240	20.440	20.354	12,608,540
2025-10-21	20.520	21.250	20.500	20.910	20.822	20,125,650
2025-10-20	20.390	20.930	19.940	20.290	20.204	16,401,609
2025-10-17	19.880	20.260	19.500	19.580	19.497	12,058,370
2025-10-16	20.210	20.440	19.500	19.700	19.617	12,356,960
2025-10-15	20.300	20.930	20.000	20.370	20.284	14,066,380
2025-10-14	19.700	21.500	19.700	20.390	20.304	20,421,779
2025-10-13	19.270	20.090	19.120	19.610	19.527	12,023,000
2025-10-10	19.500	20.470	19.410	19.990	19.905	18,448,539
2025-10-09	19.660	19.780	19.160	19.410	19.328	15,801,980
2025-09-30	18.720	20.500	18.600	19.780	19.696	23,630,930
2025-09-29	19.000	19.490	18.630	19.070	18.989	20,614,100
2025-09-26	18.170	18.990	17.980	18.440	18.362	17,369,020
2025-09-25	18.330	18.380	17.860	18.020	17.944	12,960,390
2025-09-24	18.960	18.990	18.300	18.450	18.372	17,671,289
2025-09-23	19.310	19.380	18.400	19.090	19.009	26,770,221
2025-09-22	18.500	19.730	18.180	18.780	18.701	28,376,619
2025-09-19	17.080	17.300	16.980	17.280	17.207	3,772,800
2025-09-18	17.140	17.290	16.930	17.000	16.928	4,854,425
2025-09-17	17.260	17.290	17.150	17.170	17.097	2,441,850
2025-09-16	17.200	17.310	17.150	17.260	17.187	2,514,130
2025-09-15	17.130	17.310	17.050	17.260	17.187	3,590,296
2025-09-12	17.300	17.300	17.060	17.090	17.018	3,387,200
2025-09-11	17.000	17.160	16.930	17.140	17.068	3,140,100
2025-09-10	17.250	17.250	17.010	17.040	16.968	2,637,308
2025-09-09	17.430	17.540	17.100	17.180	17.107	3,836,800
2025-09-08	17.120	17.410	17.060	17.370	17.297	3,837,097
2025-09-05	17.000	17.160	16.780	17.100	17.028	3,918,300
2025-09-04	16.900	17.160	16.800	16.930	16.858	4,267,199
2025-09-03	17.210	17.250	16.830	16.840	16.769	3,702,400
2025-09-02	17.520	17.530	16.900	17.210	17.137	6,907,700
2025-09-01	17.490	17.680	17.440	17.520	17.446	4,321,433
2025-08-29	17.700	17.770	17.450	17.480	17.406	4,821,600
2025-08-28	17.850	18.020	17.230	17.730	17.655	9,063,928
2025-08-27	18.380	18.600	17.880	17.880	17.804	9,713,191
2025-08-26	18.510	18.650	18.450	18.490	18.412	7,423,742
2025-08-25	18.530	18.660	18.360	18.440	18.362	10,294,950
2025-08-22	18.170	18.630	18.030	18.560	18.482	14,264,040
2025-08-21	17.990	18.390	17.980	18.190	18.113	8,128,248
2025-08-20	17.970	18.050	17.740	18.050	17.974	5,889,048
2025-08-19	18.170	18.180	17.950	17.980	17.904	5,968,700
2025-08-18	18.120	18.220	18.030	18.130	18.053	7,668,857
2025-08-15	18.150	18.150	17.900	18.140	18.063	6,922,405
2025-08-14	17.990	18.590	17.930	18.180	18.103	13,036,870
2025-08-13	17.970	18.080	17.840	17.990	17.914	5,407,000
2025-08-12	18.090	18.180	17.900	17.960	17.884	4,881,016
2025-08-11	18.110	18.220	18.020	18.080	18.004	6,025,498
2025-08-08	18.100	18.580	17.980	18.160	18.083	8,973,429
2025-08-07	17.830	18.120	17.710	18.090	18.014	8,483,196
2025-08-06	17.720	17.880	17.660	17.790	17.715	4,775,872
2025-08-05	17.460	17.880	17.390	17.800	17.725	7,301,100
2025-08-04	17.300	17.450	17.150	17.410	17.336	3,039,000
2025-08-01	17.430	17.480	17.280	17.350	17.277	4,083,800
2025-07-31	17.600	17.630	17.310	17.350	17.277	5,323,948
2025-07-30	17.660	17.880	17.570	17.600	17.526	4,537,902
2025-07-29	17.820	17.840	17.500	17.690	17.615	5,002,707
2025-07-28	17.840	17.840	17.700	17.810	17.735	4,274,100
2025-07-25	17.660	17.870	17.580	17.800	17.725	6,305,900

← NewerPage 5 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.