Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	76.500	78.270	74.800	76.110	76.110	7,826,898
2026-10-20	73.000	75.890	71.610	74.010	74.010	6,841,287
2026-10-19	74.680	75.200	71.310	74.330	74.330	7,010,902
2026-10-16	76.500	77.940	73.760	74.680	74.680	7,789,728
2026-10-15	73.100	76.370	72.600	74.160	74.160	7,880,202
2026-10-14	80.440	81.080	76.880	77.110	77.110	5,744,008
2026-10-13	76.490	81.870	73.880	80.670	80.670	9,287,505
2026-10-12	81.780	83.200	78.800	78.910	78.910	7,361,788
2026-10-09	83.260	84.280	76.000	81.740	81.740	12,082,159
2026-10-08	88.880	89.860	83.000	84.300	84.300	6,806,800
2026-09-30	92.190	92.750	88.080	88.310	88.310	7,463,685
2026-09-29	91.690	92.510	90.280	91.500	91.500	6,123,163
2026-09-28	97.990	98.600	90.000	91.740	91.740	9,537,288
2026-09-24	100.88	101.67	96.180	97.600	97.600	9,774,389
2026-09-23	103.50	104.36	101.31	101.80	101.80	7,672,148
2026-09-22	105.30	106.57	101.36	102.22	102.22	12,711,192
2026-09-21	107.88	108.00	103.22	104.09	104.09	15,135,944
2026-09-18	107.40	107.50	100.56	105.02	105.02	21,967,600
2026-09-17	106.00	110.50	103.80	104.14	104.14	22,654,645
2026-09-16	98.280	103.00	96.010	101.32	101.32	13,314,748
2026-09-15	96.590	99.840	96.500	97.060	97.060	10,133,711
2026-09-14	95.000	99.100	92.510	97.210	97.210	11,381,246
2026-09-11	95.110	96.760	91.800	96.000	96.000	13,576,875
2026-09-10	98.500	100.21	96.600	97.270	97.270	13,612,186
2026-09-09	102.03	104.66	100.05	100.70	100.70	13,271,760
2026-09-08	106.22	106.52	100.18	101.41	101.41	18,060,940
2026-09-07	103.03	108.21	101.01	106.52	106.52	17,147,543
2026-09-04	112.73	113.99	101.50	102.92	102.92	24,487,951
2026-09-03	108.58	116.00	107.23	112.74	112.74	28,906,703
2026-09-02	103.93	109.08	103.71	106.82	106.82	18,011,752
2026-09-01	108.21	108.66	104.70	105.47	105.47	14,549,709
2026-08-31	100.00	109.57	100.00	108.80	108.80	21,985,031
2026-08-28	105.72	108.18	102.83	103.17	103.17	18,096,090
2026-08-27	103.35	108.50	100.01	107.88	107.88	26,030,639
2026-08-26	105.21	105.98	99.070	102.60	102.60	23,799,258
2026-08-25	88.000	107.46	86.850	104.20	104.20	34,756,865
2026-08-24	91.000	92.590	86.700	89.700	89.700	15,898,112
2026-08-21	85.230	93.090	85.230	89.600	89.600	14,549,074
2026-08-20	89.010	89.400	84.540	86.500	86.500	12,691,557
2026-08-19	93.100	94.770	86.000	86.800	86.800	19,134,685
2026-08-18	101.38	101.67	92.480	96.790	96.790	19,178,879
2026-08-17	94.010	100.20	92.010	100.18	100.18	18,681,260
2026-08-14	91.090	94.480	90.680	92.600	92.600	14,609,492
2026-08-13	93.720	96.500	89.880	90.000	90.000	19,424,152
2026-08-12	91.500	94.500	88.910	91.850	91.850	16,709,545
2026-08-11	93.330	96.500	90.500	91.500	91.500	24,336,900
2026-08-10	94.500	96.280	86.680	89.420	89.420	23,661,186
2026-08-07	84.230	88.360	82.360	86.680	86.680	15,759,416
2026-08-06	82.520	86.000	80.570	83.350	83.350	13,386,016
2026-08-05	75.980	85.460	75.400	84.100	84.100	17,404,730
2026-08-04	70.580	79.000	69.600	78.000	78.000	18,964,045
2026-08-03	70.210	71.320	67.660	68.660	68.660	11,684,895
2026-07-31	75.010	76.000	70.470	70.560	70.560	20,694,004
2026-07-30	77.050	77.550	67.110	67.750	67.750	20,497,473
2026-07-29	78.140	79.540	72.200	77.550	77.550	23,507,404
2026-07-28	89.600	90.000	77.510	78.680	78.680	21,042,115
2026-07-27	84.520	94.880	83.190	93.130	93.130	13,472,652
2026-07-24	87.150	89.000	84.130	85.400	85.400	10,042,852
2026-07-23	92.920	96.500	87.720	88.730	88.730	13,912,576
2026-07-22	89.240	98.980	88.980	91.100	91.100	21,375,464

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2500 CNY
2025-05-30	0.1600 CNY
2024-05-31	0.1600 CNY
2023-05-31	0.2000 CNY
2022-07-05	0.1800 CNY
2021-09-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.