Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.530	17.970	15.600	15.610	15.489	33,389,129
2025-04-24	15.550	17.200	15.300	16.590	16.462	30,387,910
2025-04-23	15.050	16.180	15.050	15.510	15.390	23,360,279
2025-04-22	13.960	15.660	13.910	15.090	14.973	17,978,039
2025-04-21	13.830	14.100	13.740	14.080	13.971	5,027,000
2025-04-18	14.180	14.240	13.650	13.840	13.733	8,322,600
2025-04-17	14.580	14.740	14.350	14.370	14.259	7,991,898
2025-04-16	14.460	14.740	14.030	14.740	14.626	9,502,898
2025-04-15	14.600	14.790	14.320	14.460	14.348	9,469,200
2025-04-14	13.830	14.760	13.830	14.740	14.626	15,374,090
2025-04-11	14.080	14.380	13.710	13.710	13.604	10,312,410
2025-04-10	13.970	14.660	13.860	14.220	14.110	14,242,300
2025-04-09	13.750	14.060	12.620	13.860	13.753	13,387,550
2025-04-08	12.250	14.100	12.100	13.990	13.882	16,670,561
2025-04-07	13.350	14.330	11.610	12.290	12.195	12,335,410
2025-04-03	13.420	13.570	13.300	13.500	13.396	2,632,300
2025-04-02	13.430	13.610	13.360	13.410	13.306	2,038,800
2025-04-01	13.110	13.560	13.080	13.510	13.405	3,497,900
2025-03-31	13.250	13.260	12.910	13.070	12.969	2,561,300
2025-03-28	13.440	13.800	13.300	13.330	13.227	3,450,700
2025-03-27	13.540	13.540	13.220	13.390	13.286	2,297,200
2025-03-26	13.400	13.590	13.300	13.550	13.445	2,009,400
2025-03-25	13.340	13.480	13.190	13.400	13.296	2,104,900
2025-03-24	13.590	13.700	13.150	13.340	13.237	3,695,200
2025-03-21	13.710	13.830	13.600	13.620	13.515	3,045,800
2025-03-20	13.720	13.880	13.700	13.750	13.644	2,356,267
2025-03-19	13.780	13.910	13.710	13.780	13.673	2,805,400
2025-03-18	13.800	14.090	13.740	13.850	13.743	4,879,800
2025-03-17	13.560	14.100	13.440	13.890	13.783	7,980,404
2025-03-14	13.250	13.520	13.200	13.490	13.386	3,685,573
2025-03-13	13.300	13.320	13.060	13.260	13.157	2,510,900
2025-03-12	13.270	13.300	13.130	13.260	13.157	2,162,827
2025-03-11	13.210	13.250	13.050	13.250	13.147	1,780,600
2025-03-10	13.120	13.390	13.120	13.290	13.187	2,083,300
2025-03-07	13.230	13.280	13.120	13.160	13.058	1,889,600
2025-03-06	13.150	13.270	13.030	13.260	13.157	3,167,486
2025-03-05	13.170	13.200	12.910	13.040	12.939	2,620,030
2025-03-04	13.070	13.200	12.900	13.170	13.068	2,063,300
2025-03-03	13.010	13.270	12.980	13.080	12.979	2,494,900
2025-02-28	13.300	13.420	12.960	13.010	12.909	2,833,900
2025-02-27	13.510	13.530	13.200	13.420	13.316	3,230,864
2025-02-26	13.250	13.560	13.250	13.540	13.435	3,595,383
2025-02-25	13.260	13.380	13.130	13.260	13.157	2,727,679
2025-02-24	12.940	13.550	12.850	13.340	13.237	5,451,025
2025-02-21	12.930	12.960	12.730	12.900	12.800	2,275,506
2025-02-20	12.910	12.950	12.830	12.930	12.830	1,554,730
2025-02-19	12.820	12.940	12.800	12.890	12.790	1,603,862
2025-02-18	13.080	13.100	12.770	12.770	12.671	2,387,904
2025-02-17	13.000	13.120	12.900	13.050	12.949	2,326,000
2025-02-14	12.870	13.020	12.870	12.990	12.889	1,804,500
2025-02-13	13.120	13.130	12.880	12.880	12.780	1,613,800
2025-02-12	13.050	13.170	12.940	13.110	13.009	2,122,600
2025-02-11	13.120	13.130	12.950	13.050	12.949	1,465,000
2025-02-10	12.960	13.140	12.960	13.110	13.009	1,727,900
2025-02-07	12.840	13.110	12.790	12.960	12.860	2,992,100
2025-02-06	12.700	12.850	12.620	12.850	12.751	1,756,000
2025-02-05	12.790	12.830	12.630	12.740	12.641	1,508,500
2025-01-27	12.750	12.940	12.700	12.730	12.631	1,756,800
2025-01-24	12.640	12.730	12.500	12.730	12.631	1,560,300
2025-01-23	12.710	12.900	12.650	12.650	12.552	2,428,338

← NewerPage 7 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.