Shengyuan Environmental Protection historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.830	16.030	15.610	15.690	15.690	2,358,099
2026-10-20	15.830	15.950	15.630	15.830	15.830	2,197,508
2026-10-19	15.830	15.980	15.490	15.740	15.740	3,075,519
2026-10-16	15.830	16.020	15.590	15.690	15.690	3,277,857
2026-10-15	15.700	15.800	15.490	15.520	15.520	2,894,200
2026-10-14	16.480	16.480	16.070	16.090	16.090	2,171,523
2026-10-13	16.200	16.480	15.900	16.480	16.480	3,652,502
2026-10-12	16.790	16.940	16.430	16.430	16.430	3,007,274
2026-10-09	16.820	16.860	16.360	16.810	16.810	4,377,480
2026-10-08	16.720	17.050	16.660	16.880	16.880	4,608,636
2026-09-30	16.800	16.950	16.700	16.710	16.710	3,125,097
2026-09-29	16.900	17.000	16.750	16.840	16.840	2,407,585
2026-09-28	17.510	17.510	16.790	16.850	16.850	4,394,412
2026-09-24	17.590	17.880	17.400	17.620	17.620	4,159,099
2026-09-23	17.900	17.900	17.390	17.460	17.460	3,639,587
2026-09-22	18.160	18.250	17.770	17.850	17.850	4,109,000
2026-09-21	17.840	18.270	17.800	18.160	18.160	4,931,101
2026-09-18	17.410	17.930	17.300	17.790	17.790	5,536,146
2026-09-17	17.000	17.400	16.860	17.330	17.330	4,807,746
2026-09-16	17.000	17.190	16.880	17.070	17.070	3,720,153
2026-09-15	17.500	17.550	16.910	17.030	17.030	4,947,712
2026-09-14	17.080	17.790	17.070	17.580	17.580	5,258,729
2026-09-11	17.500	17.520	17.030	17.240	17.240	6,255,886
2026-09-10	18.420	18.470	17.600	17.620	17.620	7,662,636
2026-09-09	17.860	18.880	17.660	18.570	18.570	12,605,703
2026-09-08	17.400	18.330	17.330	18.120	18.120	8,980,335
2026-09-07	17.310	17.520	17.290	17.440	17.440	3,435,890
2026-09-04	17.520	17.590	17.180	17.260	17.260	4,063,500
2026-09-03	17.750	17.820	17.340	17.360	17.360	3,481,200
2026-09-02	17.700	17.770	17.410	17.570	17.570	4,079,103
2026-09-01	17.480	17.880	17.390	17.850	17.850	6,601,398
2026-08-31	17.450	17.620	17.290	17.500	17.500	5,640,437
2026-08-28	17.480	17.700	17.400	17.560	17.560	5,231,059
2026-08-27	17.300	17.540	17.110	17.390	17.390	6,303,168
2026-08-26	17.600	17.820	17.380	17.570	17.570	5,753,173
2026-08-25	17.600	18.190	17.560	17.760	17.760	9,077,168
2026-08-24	18.100	18.180	17.440	17.680	17.680	9,653,902
2026-08-21	17.350	18.800	17.340	18.180	18.180	15,994,841
2026-08-20	16.370	17.800	16.370	17.800	17.800	13,904,483
2026-08-19	17.270	17.320	16.260	16.300	16.300	8,482,797
2026-08-18	16.500	17.780	16.460	17.400	17.400	14,560,661
2026-08-17	16.300	16.480	16.010	16.430	16.430	3,177,400
2026-08-14	16.210	16.320	16.030	16.150	16.150	2,954,691
2026-08-13	16.550	16.660	16.200	16.210	16.210	4,176,901
2026-08-12	16.510	16.610	16.260	16.590	16.590	3,674,090
2026-08-11	16.640	16.860	16.490	16.500	16.500	2,737,190
2026-08-10	16.570	16.820	16.520	16.760	16.760	3,700,256
2026-08-07	16.360	16.570	16.200	16.460	16.460	3,677,800
2026-08-06	16.500	16.620	16.280	16.450	16.450	3,125,734
2026-08-05	16.620	16.740	16.470	16.630	16.630	3,619,229
2026-08-04	16.500	16.840	16.500	16.610	16.610	4,197,082
2026-08-03	16.270	16.570	16.190	16.490	16.490	3,745,200
2026-07-31	16.000	16.380	16.000	16.260	16.260	4,164,478
2026-07-30	16.010	16.160	15.710	15.820	15.820	3,397,852
2026-07-29	15.800	16.080	15.720	16.000	16.000	2,938,401
2026-07-28	15.560	15.960	15.520	15.760	15.760	3,679,137
2026-07-27	15.150	15.750	15.150	15.700	15.700	3,604,100
2026-07-24	15.450	15.680	15.220	15.220	15.220	3,142,052
2026-07-23	15.060	15.740	15.040	15.710	15.710	4,860,700
2026-07-22	15.340	15.490	14.990	15.070	15.070	5,170,791

Page 1 of 3 · 121 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.