Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	23.820	24.240	23.430	24.080	16.962	10,811,386
2024-04-26	23.000	24.420	22.820	24.010	16.913	8,089,993
2024-04-25	22.990	23.550	22.750	22.810	16.068	4,978,960
2024-04-24	22.350	23.030	22.290	23.000	16.202	5,152,917
2024-04-23	22.300	22.850	22.040	22.350	15.744	4,952,143
2024-04-22	22.110	22.380	21.110	21.880	15.413	6,213,373
2024-04-19	22.310	22.500	21.930	22.350	15.744	4,921,991
2024-04-18	22.150	23.180	21.410	22.310	15.716	7,590,886
2024-04-17	20.600	22.100	20.600	22.030	15.518	7,291,550
2024-04-16	21.820	21.980	20.100	20.300	14.300	7,975,387
2024-04-15	23.000	23.200	21.680	22.070	15.547	6,022,788
2024-04-12	23.280	23.410	22.740	22.760	16.033	4,556,225
2024-04-11	23.250	23.470	22.820	23.000	16.202	4,536,982
2024-04-10	24.180	24.230	22.970	23.250	16.378	5,517,108
2024-04-09	24.190	24.400	23.710	24.110	16.984	4,382,135
2024-04-08	24.800	25.010	24.060	24.080	16.962	6,624,875
2024-04-03	25.450	25.510	24.280	24.510	17.265	6,974,140
2024-04-02	25.990	26.030	25.120	25.450	17.928	4,660,887
2024-04-01	26.030	26.380	25.830	26.030	18.336	4,913,924
2024-03-29	25.290	25.790	25.000	25.740	18.132	2,222,950
2024-03-28	24.700	25.670	24.500	25.230	17.772	7,235,240
2024-03-27	26.230	26.270	24.400	24.450	17.223	9,671,622
2024-03-26	26.500	26.850	25.760	26.240	18.484	8,450,744
2024-03-25	27.010	27.850	26.440	26.500	18.667	7,318,500
2024-03-22	27.420	27.880	27.100	27.280	19.217	7,456,527
2024-03-21	27.930	28.300	27.150	27.400	19.301	8,941,858
2024-03-20	27.840	28.220	27.600	27.980	19.710	8,082,659
2024-03-19	28.460	28.600	27.750	27.770	19.562	10,664,360
2024-03-18	27.970	28.990	27.680	28.780	20.273	11,512,368
2024-03-15	27.490	27.860	27.110	27.820	19.597	5,849,986
2024-03-14	27.010	27.970	26.850	27.530	19.393	6,468,518
2024-03-13	28.000	28.280	27.560	27.700	19.512	8,658,196
2024-03-12	28.500	28.550	27.500	27.720	19.527	11,760,263
2024-03-11	27.270	28.800	26.670	28.650	20.182	16,184,191
2024-03-08	26.700	27.960	26.690	27.760	19.555	10,731,513
2024-03-07	28.150	28.430	26.780	26.870	18.928	11,198,058
2024-03-06	26.900	28.500	26.650	28.160	19.836	12,442,043
2024-03-05	27.500	29.500	27.070	27.620	19.456	19,222,959
2024-03-04	27.490	30.000	26.650	28.440	20.034	29,059,203
2024-03-01	24.400	26.170	24.300	25.870	18.223	14,141,957
2024-02-29	22.800	24.600	22.720	24.520	17.272	13,319,656
2024-02-28	24.900	25.800	22.880	23.090	16.265	20,747,076
2024-02-27	22.700	24.280	22.280	24.190	17.040	13,865,677
2024-02-26	21.430	23.170	21.420	22.490	15.842	15,384,248
2024-02-23	21.030	22.100	21.030	21.700	15.286	16,153,464
2024-02-22	20.490	22.110	20.490	20.590	14.504	18,344,835
2024-02-21	18.940	19.790	18.680	19.200	13.525	11,432,594
2024-02-20	18.780	20.500	18.200	19.500	13.736	11,793,504
2024-02-19	18.380	19.100	18.100	18.930	13.335	9,321,324
2024-02-08	16.100	17.860	15.800	17.740	12.496	8,692,215
2024-02-07	16.350	16.990	15.630	15.960	11.243	7,262,339
2024-02-06	15.280	16.600	14.450	16.300	11.482	8,200,203
2024-02-05	17.330	17.330	15.010	15.500	10.918	7,829,661
2024-02-02	18.350	18.740	16.670	17.340	12.215	6,256,731
2024-02-01	18.510	18.850	18.030	18.360	12.933	4,202,459
2024-01-31	19.700	19.980	18.530	18.680	13.159	4,493,598
2024-01-30	20.090	20.560	19.700	19.770	13.926	3,440,199
2024-01-29	21.190	21.300	20.210	20.260	14.272	3,286,871
2024-01-26	21.460	21.650	20.900	20.970	14.772	3,370,199
2024-01-25	20.880	21.580	20.480	21.500	15.145	4,185,662

← NewerPage 11 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.