Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.530	17.610	17.480	17.600	17.526	3,899,514
2025-07-23	17.710	17.730	17.490	17.510	17.436	5,416,392
2025-07-22	17.630	17.820	17.470	17.700	17.625	9,743,879
2025-07-21	18.120	18.250	17.520	17.640	17.565	17,906,971
2025-07-18	18.220	18.270	18.020	18.100	18.023	4,253,700
2025-07-17	18.190	18.380	18.120	18.220	18.143	4,014,700
2025-07-16	18.160	18.300	18.110	18.200	18.123	2,957,000
2025-07-15	18.550	18.550	18.050	18.160	18.083	6,973,600
2025-07-14	18.600	18.770	18.420	18.530	18.452	5,474,000
2025-07-11	18.640	18.940	18.540	18.660	18.581	6,517,180
2025-07-10	18.850	18.870	18.490	18.740	18.661	6,513,200
2025-07-09	19.010	19.090	18.800	18.850	18.770	6,681,100
2025-07-08	19.370	19.400	18.900	19.080	18.999	10,721,890
2025-07-07	19.000	19.870	19.000	19.440	19.358	12,523,000
2025-07-04	18.880	19.670	18.810	19.140	19.059	11,062,920
2025-07-03	19.200	19.490	18.740	18.890	18.810	10,948,400
2025-07-02	19.250	19.710	19.010	19.290	19.208	10,765,680
2025-07-01	19.280	19.850	19.260	19.480	19.398	12,098,880
2025-06-30	19.080	19.300	19.070	19.180	19.099	6,729,600
2025-06-27	19.150	19.450	19.100	19.170	19.089	9,285,700
2025-06-26	19.380	19.890	19.060	19.280	19.131	13,318,800
2025-06-25	19.900	20.140	19.340	19.700	19.548	15,363,900
2025-06-24	20.500	20.790	19.920	19.980	19.825	20,981,500
2025-06-23	19.260	20.900	19.260	20.660	20.500	24,028,600
2025-06-20	20.060	20.230	18.930	19.760	19.607	26,836,400
2025-06-19	20.810	22.620	20.120	20.360	20.202	36,091,480
2025-06-18	20.010	21.490	19.860	20.790	20.629	31,328,301
2025-06-17	20.780	20.980	19.970	20.080	19.925	24,402,510
2025-06-16	20.610	21.360	19.720	20.430	20.272	38,052,352
2025-06-13	18.060	21.300	18.060	20.410	20.252	46,136,641
2025-06-12	17.810	18.340	17.640	18.260	18.119	12,453,600
2025-06-11	18.480	18.480	17.540	17.800	17.662	17,537,949
2025-06-10	18.830	19.480	18.520	18.670	18.526	17,738,189
2025-06-09	18.590	19.090	18.500	19.000	18.853	16,193,090
2025-06-06	18.520	18.730	18.180	18.530	18.387	11,913,590
2025-06-05	18.740	19.000	18.320	18.650	18.506	14,726,400
2025-06-04	19.040	19.360	18.450	18.670	18.526	19,202,150
2025-06-03	19.500	19.700	18.790	19.220	19.071	22,012,449
2025-05-30	20.460	21.200	19.920	20.040	19.885	22,631,840
2025-05-29	20.390	20.800	19.710	20.450	20.292	28,998,260
2025-05-28	19.820	21.690	19.780	21.020	20.857	37,709,859
2025-05-27	19.510	20.400	19.470	20.020	19.865	26,907,311
2025-05-26	20.270	21.400	19.760	19.890	19.736	39,129,238
2025-05-23	19.210	20.890	18.800	20.280	20.123	40,905,621
2025-05-22	18.810	20.000	18.250	19.420	19.270	30,488,170
2025-05-21	18.950	20.200	18.630	19.140	18.992	32,065,721
2025-05-20	19.490	19.490	18.460	18.690	18.545	31,240,439
2025-05-19	17.560	20.180	17.510	19.610	19.458	36,801,031
2025-05-16	17.320	17.940	17.130	17.400	17.265	17,948,740
2025-05-15	17.620	18.110	17.090	17.520	17.384	20,306,090
2025-05-14	16.810	18.340	16.690	17.940	17.801	26,299,580
2025-05-13	17.250	17.260	16.640	16.800	16.670	15,236,060
2025-05-12	17.730	17.880	16.930	17.120	16.988	19,925,000
2025-05-09	17.890	18.920	17.290	17.400	17.265	25,962,891
2025-05-08	17.950	19.840	17.670	17.850	17.712	36,569,359
2025-05-07	16.400	18.860	16.400	18.070	17.930	35,835,566
2025-05-06	15.740	16.390	15.690	16.200	16.075	15,482,670
2025-04-30	16.460	16.700	15.690	15.690	15.569	25,324,330
2025-04-29	15.880	17.940	15.880	17.450	17.315	31,092,680
2025-04-28	15.880	16.760	15.620	16.100	15.975	23,922,980

← NewerPage 6 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.