Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	81.020	90.500	70.090	90.230	90.230	21,965,544
2026-07-20	92.000	93.280	75.100	79.810	79.810	20,895,825
2026-07-17	102.10	102.88	86.740	86.960	86.960	18,130,645
2026-07-16	101.11	109.44	98.010	102.91	102.91	12,783,243
2026-07-15	115.88	115.88	104.30	105.98	105.98	15,167,781
2026-07-14	109.96	115.89	104.60	113.88	113.88	16,786,527
2026-07-13	120.78	124.79	109.10	110.60	110.60	18,758,824
2026-07-10	121.34	128.61	119.30	119.56	119.56	20,034,170
2026-07-09	120.00	123.79	112.22	123.55	123.55	22,147,531
2026-07-08	120.45	130.32	117.21	117.88	117.88	21,961,055
2026-07-07	128.00	133.11	117.58	118.08	118.08	21,980,926
2026-07-06	117.78	132.00	117.78	125.00	125.00	23,700,449
2026-07-03	106.48	123.85	106.48	117.78	117.78	27,793,062
2026-07-02	106.92	115.80	104.00	107.56	107.56	19,875,604
2026-07-01	120.00	125.00	108.00	109.92	109.92	22,900,588
2026-06-30	101.00	116.16	100.20	115.61	115.61	21,783,336
2026-06-29	108.12	111.00	97.020	102.24	102.24	18,280,574
2026-06-26	112.00	115.92	107.00	108.09	108.09	17,818,542
2026-06-25	114.66	123.80	113.22	114.91	114.91	22,023,315
2026-06-24	108.50	115.08	106.00	112.90	112.90	19,948,746
2026-06-23	118.00	124.28	109.74	110.53	110.53	25,616,863
2026-06-22	116.30	119.97	106.12	109.90	109.90	23,144,826
2026-06-18	114.51	121.86	114.03	116.31	116.31	21,852,015
2026-06-17	108.52	113.99	107.01	112.77	112.77	18,155,637
2026-06-16	108.51	114.50	107.01	110.15	110.15	15,941,164
2026-06-15	99.500	109.42	99.500	109.18	109.18	16,615,273
2026-06-12	101.00	102.08	96.700	98.200	98.200	14,016,260
2026-06-11	101.46	102.00	95.660	97.590	97.590	10,119,680
2026-06-10	102.83	105.77	99.030	100.85	100.85	12,676,320
2026-06-09	94.000	104.98	93.360	104.00	104.00	20,181,272
2026-06-08	94.380	95.550	89.820	91.540	91.540	12,978,351
2026-06-05	101.61	102.99	96.430	97.470	97.470	12,746,510
2026-06-04	97.550	105.00	96.510	102.99	102.99	13,732,320
2026-06-03	100.88	102.58	96.310	97.410	97.410	12,971,712
2026-06-02	95.890	101.19	94.500	98.900	98.900	13,754,950
2026-06-01	144.01	145.01	131.98	132.93	94.772	15,154,503
2026-05-29	155.99	157.24	141.00	143.30	102.16	14,209,721
2026-05-28	151.66	155.10	148.50	154.85	110.40	11,949,555
2026-05-27	155.89	159.99	150.10	152.03	108.39	10,889,097
2026-05-26	164.60	166.00	153.00	156.61	111.65	15,817,120
2026-05-25	170.00	170.00	159.19	167.29	119.27	17,700,281
2026-05-22	157.59	169.86	155.00	168.18	119.90	17,210,503
2026-05-21	163.19	168.88	153.00	154.50	110.15	18,694,961
2026-05-20	144.37	165.34	144.37	163.22	116.37	21,565,821
2026-05-19	138.01	145.89	133.50	144.36	102.92	16,426,975
2026-05-18	130.02	144.58	128.71	139.04	99.128	19,379,280
2026-05-15	135.67	140.00	129.78	131.81	93.973	20,768,325
2026-05-14	142.05	142.05	132.26	133.10	94.893	18,073,592
2026-05-13	134.98	140.88	131.44	139.95	99.776	22,858,547
2026-05-12	136.70	137.91	133.00	136.26	97.146	12,531,206
2026-05-11	135.60	140.08	129.87	136.71	97.466	16,817,357
2026-05-08	135.00	137.20	133.30	135.70	96.746	14,733,593
2026-05-07	120.94	138.00	116.69	136.68	97.445	27,624,347
2026-05-06	118.40	121.40	117.00	119.55	85.232	14,534,392
2026-04-30	116.99	118.79	111.80	116.81	83.279	16,921,654
2026-04-29	115.96	125.00	115.26	116.52	83.072	21,698,693
2026-04-28	124.61	126.69	120.30	122.50	87.335	12,935,552
2026-04-27	125.01	128.28	122.30	125.54	89.503	13,930,149
2026-04-24	124.10	127.49	121.21	123.79	88.255	17,160,500
2026-04-23	125.44	131.50	123.00	124.10	88.476	21,175,704

← NewerPage 2 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.