Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	63.000	63.280	61.000	61.950	44.167	8,324,236
2025-10-22	62.620	64.080	61.850	63.640	45.372	8,820,345
2025-10-21	61.600	63.440	60.600	63.060	44.958	12,114,085
2025-10-20	61.880	63.480	60.700	61.600	43.917	11,736,037
2025-10-17	65.060	65.900	60.800	61.200	43.632	12,269,349
2025-10-16	65.890	66.940	64.520	65.200	46.484	7,938,700
2025-10-15	65.300	66.800	63.000	66.050	47.090	9,067,521
2025-10-14	68.000	69.520	65.010	65.300	46.555	12,057,403
2025-10-13	64.010	67.780	62.500	67.320	47.995	15,282,069
2025-10-10	67.700	70.600	67.270	67.830	48.359	14,858,020
2025-10-09	71.310	74.000	68.850	69.420	49.492	20,893,047
2025-09-30	73.100	74.360	70.600	71.310	50.840	12,099,096
2025-09-29	69.880	74.560	69.730	73.010	52.052	12,797,082
2025-09-26	74.800	76.650	70.170	70.400	50.191	17,771,173
2025-09-25	74.510	79.990	74.510	75.590	53.891	21,349,749
2025-09-24	75.000	75.990	71.880	74.240	52.929	18,696,045
2025-09-23	82.000	83.600	74.030	76.420	54.483	23,879,259
2025-09-22	75.910	81.640	75.150	80.700	57.535	19,416,152
2025-09-19	80.020	80.120	74.910	75.810	54.048	20,105,423
2025-09-18	73.500	81.900	73.160	79.190	56.458	34,594,973
2025-09-17	72.890	75.900	71.390	73.170	52.166	25,520,388
2025-09-16	69.290	74.870	68.300	73.050	52.081	26,604,202
2025-09-15	67.150	70.250	66.140	69.510	49.557	17,797,469
2025-09-12	71.500	74.660	67.900	68.000	48.480	32,405,473
2025-09-11	71.000	74.630	69.890	72.840	51.931	26,772,183
2025-09-10	67.000	72.500	66.020	71.350	50.869	26,695,561
2025-09-09	66.670	68.100	64.800	65.310	46.562	12,512,641
2025-09-08	69.010	69.730	65.870	66.900	47.696	16,804,750
2025-09-05	67.350	70.550	66.060	70.000	49.906	17,285,448
2025-09-04	73.500	74.010	65.000	66.950	47.732	23,679,945
2025-09-03	72.800	76.520	71.780	74.270	52.950	21,339,276
2025-09-02	78.920	79.690	70.630	71.950	51.296	24,892,282
2025-09-01	82.040	83.660	75.560	78.930	56.273	25,731,276
2025-08-29	81.000	84.980	78.010	79.240	56.494	34,971,469
2025-08-28	68.060	78.600	67.080	77.880	55.524	33,352,384
2025-08-27	66.870	73.900	66.700	69.360	49.450	27,145,731
2025-08-26	70.600	72.500	67.430	67.850	48.373	20,498,280
2025-08-25	69.300	74.700	66.900	70.680	50.391	27,371,524
2025-08-22	63.000	69.800	63.000	69.170	49.314	27,054,742
2025-08-21	69.010	69.380	63.590	63.990	45.621	26,098,566
2025-08-20	65.880	71.500	62.630	69.460	49.521	26,545,708
2025-08-19	70.880	71.600	67.000	68.110	48.559	33,094,199
2025-08-18	65.400	74.720	64.500	73.400	52.330	32,826,357
2025-08-15	57.110	66.500	57.110	64.110	45.707	36,218,375
2025-08-14	58.990	59.770	56.010	57.990	41.344	34,209,726
2025-08-13	56.080	60.990	54.340	60.480	43.119	40,147,697
2025-08-12	49.000	59.420	48.680	56.020	39.939	39,647,034
2025-08-11	48.990	50.300	48.310	49.520	35.305	23,752,772
2025-08-08	45.140	49.500	44.940	48.180	34.350	28,394,053
2025-08-07	46.830	47.100	44.300	45.310	32.303	20,606,107
2025-08-06	46.720	51.280	46.270	47.480	33.851	20,758,738
2025-08-05	45.660	47.500	45.390	46.270	32.988	13,192,680
2025-08-04	44.000	46.090	43.780	45.800	32.653	12,169,176
2025-08-01	46.590	47.010	43.900	44.600	31.797	16,508,396
2025-07-31	45.010	48.600	44.380	46.520	33.166	23,768,889
2025-07-30	43.000	45.150	43.000	43.200	30.799	16,814,844
2025-07-29	42.040	43.150	41.450	42.990	30.649	13,562,658
2025-07-28	40.890	43.330	40.200	42.270	30.136	18,088,774
2025-07-25	39.730	41.380	39.100	40.600	28.946	10,483,788
2025-07-24	39.140	39.470	38.850	39.390	28.083	6,568,276

← NewerPage 5 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.