Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	123.72	127.41	118.00	126.50	90.187	27,306,953
2026-04-21	120.44	127.91	120.44	124.84	89.004	24,609,936
2026-04-20	124.00	136.01	122.01	126.96	90.515	30,111,610
2026-04-17	119.90	124.49	117.33	120.45	85.874	19,547,627
2026-04-16	123.15	125.80	120.70	122.83	87.571	21,772,714
2026-04-15	125.51	126.99	121.89	123.29	87.899	17,874,635
2026-04-14	122.02	128.80	118.31	125.32	89.346	23,085,546
2026-04-13	115.00	119.90	112.73	117.28	83.614	25,815,200
2026-04-10	106.59	114.24	105.04	109.54	78.096	24,861,083
2026-04-09	99.500	105.80	98.910	104.30	74.360	19,778,434
2026-04-08	92.390	102.93	91.100	102.29	72.927	25,927,309
2026-04-07	91.550	94.650	88.010	88.310	62.960	10,757,916
2026-04-03	91.880	94.480	90.920	91.050	64.913	8,428,798
2026-04-02	94.670	94.670	90.000	91.100	64.949	8,286,348
2026-04-01	94.500	97.500	93.740	95.000	67.730	11,350,480
2026-03-31	97.330	97.990	91.190	91.520	65.249	13,491,077
2026-03-30	87.510	99.050	87.200	97.110	69.234	23,341,623
2026-03-27	85.880	90.360	85.170	89.540	63.837	9,593,162
2026-03-26	90.630	91.130	87.000	87.590	62.447	10,554,688
2026-03-25	89.000	93.500	89.000	90.890	64.799	12,413,475
2026-03-24	90.000	91.630	85.500	87.830	62.618	10,404,609
2026-03-23	88.810	91.680	86.160	87.150	62.133	13,675,100
2026-03-20	96.000	97.280	91.700	92.090	65.655	13,978,294
2026-03-19	96.790	98.380	94.300	94.910	67.665	12,863,121
2026-03-18	98.040	100.72	95.600	98.580	70.282	16,465,241
2026-03-17	105.11	105.60	95.770	96.010	68.450	17,187,567
2026-03-16	101.46	106.66	98.160	104.03	74.167	19,868,139
2026-03-13	100.84	103.70	100.18	101.02	72.021	16,924,254
2026-03-12	111.00	111.63	102.00	103.96	74.117	26,122,168
2026-03-11	103.28	118.00	100.88	111.63	79.586	31,783,855
2026-03-10	104.00	106.19	101.31	104.10	74.217	20,357,524
2026-03-09	97.140	102.23	94.020	101.01	72.014	22,863,447
2026-03-06	103.09	109.77	102.62	106.66	76.042	17,290,428
2026-03-05	101.43	107.90	101.39	102.73	73.241	17,556,432
2026-03-04	97.860	103.72	97.000	100.66	71.765	14,916,153
2026-03-03	108.58	108.59	98.420	98.780	70.424	24,314,283
2026-03-02	106.10	113.47	104.14	109.69	78.203	20,582,423
2026-02-27	106.65	108.02	104.00	107.06	76.328	17,849,108
2026-02-26	97.550	111.16	96.000	108.85	77.604	26,097,387
2026-02-25	97.910	101.60	94.830	97.710	69.662	21,603,727
2026-02-24	94.100	100.80	93.390	96.910	69.091	28,776,007
2026-02-13	86.500	96.710	85.500	93.300	66.518	36,553,347
2026-02-12	81.000	90.890	80.300	88.940	63.409	40,891,372
2026-02-11	77.410	80.660	75.480	75.740	53.998	16,371,899
2026-02-10	76.700	79.830	75.800	77.110	54.975	17,232,290
2026-02-09	72.500	78.580	72.000	77.080	54.954	24,868,277
2026-02-06	66.000	74.910	66.000	72.010	51.339	26,829,465
2026-02-05	69.980	70.340	64.050	67.330	48.003	20,864,043
2026-02-04	73.130	75.180	69.180	71.010	50.626	18,224,665
2026-02-03	70.740	73.500	68.400	72.870	51.952	26,181,201
2026-02-02	65.500	73.320	65.050	68.830	49.072	36,702,062
2026-01-30	63.000	66.600	62.900	65.520	46.712	14,055,935
2026-01-29	64.600	66.200	62.900	63.730	45.436	11,404,699
2026-01-28	65.500	67.490	63.700	65.790	46.905	18,097,605
2026-01-27	66.310	67.980	61.580	65.480	46.683	16,749,307
2026-01-26	65.000	67.690	64.650	66.480	47.396	12,839,101
2026-01-23	64.500	65.800	64.070	65.130	46.434	9,459,324
2026-01-22	64.380	65.310	63.780	65.000	46.341	8,181,644
2026-01-21	61.190	65.690	61.000	64.100	45.700	14,384,888
2026-01-20	66.740	66.900	61.210	61.980	44.188	17,459,631

← NewerPage 3 of 21 · 1,217 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.