Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	66.800	68.580	66.010	66.400	47.339	13,171,480
2026-01-16	67.060	68.200	65.650	67.240	47.938	11,872,817
2026-01-15	66.250	69.000	66.030	66.830	47.646	12,763,073
2026-01-14	64.990	69.000	64.500	67.600	48.195	22,110,373
2026-01-13	70.140	70.250	64.800	65.000	46.341	16,546,213
2026-01-12	71.000	71.050	68.170	69.400	49.478	19,001,948
2026-01-09	67.180	71.700	66.640	70.190	50.041	21,361,083
2026-01-08	68.590	70.000	67.040	67.970	48.459	18,094,297
2026-01-07	65.000	70.280	64.010	69.150	49.300	27,506,900
2026-01-06	65.920	67.770	63.810	67.130	47.860	22,530,663
2026-01-05	63.700	67.990	63.130	66.000	47.054	20,528,508
2025-12-31	65.000	65.600	62.940	63.520	45.286	16,222,838
2025-12-30	64.070	67.980	63.620	65.940	47.011	20,554,590
2025-12-29	65.200	69.500	65.000	65.300	46.555	21,682,222
2025-12-26	66.540	67.360	63.900	64.470	45.963	22,647,921
2025-12-25	66.000	68.560	65.600	67.560	48.166	23,808,717
2025-12-24	65.950	68.800	65.010	66.540	47.439	35,238,285
2025-12-23	58.760	68.000	58.760	66.340	47.297	40,465,471
2025-12-22	57.510	60.000	57.290	58.350	41.600	16,715,258
2025-12-19	56.990	57.900	55.270	56.820	40.509	15,993,524
2025-12-18	59.490	60.650	56.940	56.960	40.609	24,472,137
2025-12-17	56.660	59.800	56.590	59.310	42.285	24,995,782
2025-12-16	54.600	57.760	53.580	56.180	40.053	16,318,778
2025-12-15	55.300	55.980	54.500	55.030	39.233	11,966,431
2025-12-12	53.810	57.230	53.100	56.470	40.260	19,327,060
2025-12-11	55.390	55.440	54.000	54.160	38.613	9,445,655
2025-12-10	55.990	56.350	53.650	55.440	39.526	16,278,885
2025-12-09	54.450	57.670	54.010	56.550	40.317	21,063,259
2025-12-08	52.000	54.510	51.900	53.970	38.478	9,064,795
2025-12-05	50.370	52.180	49.750	51.780	36.916	5,946,137
2025-12-04	50.850	51.120	49.660	50.330	35.882	5,151,248
2025-12-03	51.940	52.580	50.280	50.860	36.260	7,962,753
2025-12-02	53.550	53.550	51.790	51.950	37.037	5,633,209
2025-12-01	53.230	54.280	52.920	53.580	38.199	6,135,658
2025-11-28	53.690	54.270	52.790	53.510	38.150	7,050,477
2025-11-27	55.010	56.100	53.620	53.750	38.321	8,343,927
2025-11-26	54.300	56.000	53.210	54.980	39.198	12,652,500
2025-11-25	52.000	55.380	52.000	54.660	38.970	13,055,193
2025-11-24	50.530	52.310	50.280	51.670	36.838	6,474,721
2025-11-21	51.870	52.650	50.480	50.520	36.018	6,997,328
2025-11-20	53.750	54.210	51.930	52.920	37.729	7,595,561
2025-11-19	54.440	54.940	52.610	52.830	37.665	8,163,180
2025-11-18	55.000	55.900	54.250	54.550	38.891	7,237,440
2025-11-17	54.500	56.930	54.500	55.410	39.504	11,011,065
2025-11-14	54.600	56.140	53.720	54.490	38.848	11,142,689
2025-11-13	51.920	56.200	51.800	55.200	39.354	15,937,222
2025-11-12	52.300	52.400	51.060	51.780	36.916	6,346,768
2025-11-11	53.800	53.800	52.240	52.400	37.358	5,318,006
2025-11-10	54.500	55.000	52.820	53.400	38.071	5,686,503
2025-11-07	54.800	55.160	53.500	54.230	38.663	7,302,184
2025-11-06	53.830	55.390	53.830	55.060	39.255	8,930,054
2025-11-05	52.000	54.800	51.900	54.050	38.535	11,572,990
2025-11-04	52.100	54.500	52.100	52.850	37.679	17,455,117
2025-11-03	57.630	57.630	55.030	56.390	40.203	13,836,739
2025-10-31	56.900	58.240	56.660	57.820	41.222	13,977,079
2025-10-30	62.960	62.990	57.080	57.130	40.730	29,096,762
2025-10-29	64.700	66.470	64.530	65.600	46.769	12,086,975
2025-10-28	64.580	65.260	62.880	64.100	45.700	9,158,249
2025-10-27	66.360	67.000	63.910	64.880	46.256	13,653,217
2025-10-24	62.400	64.980	62.030	64.580	46.042	11,879,935

← NewerPage 4 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.