Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	20.480	20.700	20.130	20.260	14.378	5,553,660
2024-07-25	20.330	20.650	19.930	20.510	14.555	9,209,786
2024-07-24	19.750	21.430	19.750	20.660	14.662	17,191,385
2024-07-23	19.600	20.040	19.300	19.330	13.718	9,961,184
2024-07-22	18.220	20.170	18.030	20.090	14.257	13,221,895
2024-07-19	18.040	18.450	17.940	18.160	12.888	2,323,020
2024-07-18	18.000	18.170	17.550	18.060	12.817	2,683,520
2024-07-17	18.300	18.550	18.100	18.130	12.866	2,107,000
2024-07-16	18.880	18.880	17.970	18.500	13.129	3,399,900
2024-07-15	19.060	19.060	18.380	18.430	13.079	3,052,700
2024-07-12	18.980	19.250	18.830	19.060	13.526	3,468,920
2024-07-11	18.430	18.970	18.430	18.940	13.441	4,588,500
2024-07-10	17.980	18.370	17.900	18.020	12.788	2,971,220
2024-07-09	17.340	18.150	17.190	18.090	12.838	4,343,220
2024-07-08	17.720	18.160	17.270	17.350	12.313	3,876,320
2024-07-05	17.320	17.790	17.050	17.720	12.575	3,205,300
2024-07-04	17.870	18.080	17.200	17.320	12.292	3,863,825
2024-07-03	18.310	18.310	17.700	17.870	12.682	4,040,663
2024-07-02	19.160	19.180	18.300	18.400	13.058	3,646,003
2024-07-01	19.350	19.450	18.480	19.050	13.519	4,962,440
2024-06-28	19.230	19.900	19.070	19.440	13.796	3,226,440
2024-06-27	20.410	20.540	19.210	19.370	13.746	5,202,331
2024-06-26	19.900	20.450	19.500	20.400	14.477	4,215,237
2024-06-25	20.210	20.440	19.670	19.870	14.101	3,528,418
2024-06-24	21.300	21.300	20.030	20.190	14.328	4,896,466
2024-06-21	21.510	21.510	20.950	21.250	15.081	5,115,762
2024-06-20	21.940	22.600	21.590	21.790	15.464	7,213,166
2024-06-19	21.540	22.390	21.390	22.060	15.655	9,883,470
2024-06-18	20.500	21.300	20.400	21.270	15.095	5,723,820
2024-06-17	20.490	20.750	20.290	20.500	14.548	2,793,140
2024-06-14	20.470	20.850	20.100	20.640	14.648	4,736,271
2024-06-13	20.110	20.680	20.030	20.420	14.492	4,440,920
2024-06-12	19.900	20.430	19.800	20.140	14.293	3,389,212
2024-06-11	19.320	19.880	19.100	19.840	14.080	4,109,292
2024-06-07	19.500	19.880	19.370	19.670	13.959	3,998,836
2024-06-06	20.410	20.540	19.100	19.320	13.711	6,043,762
2024-06-05	20.700	20.760	20.210	20.240	14.364	2,582,736
2024-06-04	21.120	21.120	20.410	20.810	14.768	4,502,572
2024-06-03	21.900	21.990	21.050	21.160	15.017	4,689,578
2024-05-31	21.540	22.220	21.410	21.900	15.542	5,051,134
2024-05-30	21.590	21.790	21.250	21.600	15.215	3,436,990
2024-05-29	21.360	22.100	21.350	21.550	15.180	4,005,188
2024-05-28	21.660	21.670	21.230	21.330	15.025	3,086,153
2024-05-27	21.830	22.030	21.180	21.660	15.258	6,064,541
2024-05-24	21.630	22.470	21.500	21.980	15.483	7,240,115
2024-05-23	22.370	22.390	21.570	21.630	15.237	4,083,290
2024-05-22	21.940	22.330	21.850	22.210	15.645	3,825,920
2024-05-21	22.100	22.590	21.820	21.980	15.483	3,700,340
2024-05-20	22.370	22.490	21.960	22.210	15.645	3,836,565
2024-05-17	22.130	22.400	21.830	22.380	15.765	3,599,680
2024-05-16	22.200	22.580	22.000	22.180	15.624	4,184,395
2024-05-15	22.160	22.600	21.870	22.030	15.518	4,085,417
2024-05-14	22.010	22.570	21.950	22.160	15.610	3,628,520
2024-05-13	22.410	22.650	21.920	22.070	15.547	4,765,955
2024-05-10	23.550	23.570	22.710	22.760	16.033	4,259,780
2024-05-09	23.160	23.630	23.120	23.420	16.498	4,160,046
2024-05-08	23.700	23.700	23.070	23.150	16.307	5,085,920
2024-05-07	23.820	24.230	23.620	23.760	16.737	6,420,204
2024-05-06	24.280	24.370	23.600	23.860	16.807	8,268,450
2024-04-30	23.980	24.120	23.530	23.790	16.758	5,459,385

← NewerPage 10 of 21 · 1,212 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.