Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.140	39.470	38.850	39.390	28.083	6,568,276
2025-07-23	39.010	39.550	38.720	39.000	27.805	7,118,613
2025-07-22	39.720	40.800	39.040	39.200	27.947	8,733,342
2025-07-21	40.080	40.500	39.010	39.730	28.325	8,499,400
2025-07-18	40.750	41.500	40.260	40.380	28.789	10,282,860
2025-07-17	40.500	41.090	39.850	40.710	29.024	10,399,060
2025-07-16	41.800	42.340	40.740	40.860	29.131	13,372,520
2025-07-15	39.200	42.420	39.100	41.580	29.644	20,946,940
2025-07-14	37.230	39.400	37.230	39.300	28.019	15,914,304
2025-07-11	37.840	37.840	37.000	37.400	26.664	6,178,900
2025-07-10	38.630	38.890	37.500	37.840	26.978	6,546,820
2025-07-09	38.500	38.770	37.860	38.430	27.398	6,934,933
2025-07-08	37.390	39.100	37.100	38.650	27.555	10,197,647
2025-07-07	36.970	38.000	36.620	37.600	26.807	6,858,709
2025-07-04	37.980	39.180	37.100	37.300	26.593	15,686,580
2025-07-03	36.880	38.030	36.610	37.980	27.078	8,890,560
2025-07-02	37.250	37.290	36.210	36.880	26.293	8,181,213
2025-07-01	37.760	38.070	37.080	37.340	26.621	7,042,420
2025-06-30	37.740	39.170	37.370	37.940	27.049	13,650,420
2025-06-27	36.140	38.880	35.800	37.740	26.906	18,403,746
2025-06-26	37.010	37.300	36.000	36.330	25.901	22,178,459
2025-06-25	36.910	38.970	36.910	38.320	27.320	21,855,446
2025-06-24	34.980	36.550	34.950	36.390	25.944	12,675,973
2025-06-23	34.480	35.380	33.810	34.990	24.946	9,634,553
2025-06-20	35.030	36.450	34.650	34.700	24.739	11,979,303
2025-06-19	34.870	36.500	34.600	35.180	25.081	13,873,235
2025-06-18	33.790	35.150	33.550	34.900	24.882	9,882,460
2025-06-17	34.210	34.550	33.630	34.030	24.261	5,230,506
2025-06-16	32.730	34.650	32.560	34.210	24.390	9,995,720
2025-06-13	33.720	34.350	32.770	33.010	23.534	9,182,650
2025-06-12	33.840	34.900	33.610	34.020	24.254	7,520,105
2025-06-11	34.490	34.680	33.900	34.090	24.304	5,795,585
2025-06-10	35.770	35.800	33.930	34.480	24.582	7,588,000
2025-06-09	35.520	36.080	35.200	35.610	25.388	6,913,461
2025-06-06	35.880	36.530	35.220	35.540	25.338	9,649,410
2025-06-05	34.570	35.880	33.880	35.560	25.352	10,443,680
2025-06-04	33.720	34.770	33.440	34.380	24.511	8,096,782
2025-06-03	33.480	33.670	33.250	33.400	23.812	5,769,570
2025-05-30	34.730	34.730	33.400	33.670	24.005	6,407,882
2025-05-29	34.580	35.000	34.350	34.910	24.775	6,580,989
2025-05-28	34.920	35.270	34.400	34.680	24.612	3,805,620
2025-05-27	35.280	35.790	34.800	35.030	24.860	5,590,790
2025-05-26	34.630	35.440	34.400	35.360	25.094	6,171,685
2025-05-23	35.390	35.400	34.450	34.520	24.498	5,710,880
2025-05-22	35.700	36.280	35.280	35.290	25.044	5,259,220
2025-05-21	36.400	36.420	35.620	35.700	25.335	6,213,597
2025-05-20	36.360	36.650	35.700	36.400	25.832	7,397,969
2025-05-19	36.380	36.880	35.900	36.540	25.932	7,385,700
2025-05-16	36.860	37.610	36.540	36.590	25.967	11,516,005
2025-05-15	39.590	39.590	37.100	37.230	26.421	11,352,460
2025-05-14	40.300	40.630	38.980	39.200	27.819	11,553,640
2025-05-13	40.200	40.400	38.920	39.090	27.741	8,941,800
2025-05-12	39.210	39.550	38.700	39.530	28.053	8,826,860
2025-05-09	39.970	40.380	38.510	38.940	27.635	11,272,800
2025-05-08	39.790	41.410	39.520	40.380	28.657	11,179,924
2025-05-07	41.300	41.500	39.270	39.790	28.238	13,421,844
2025-05-06	39.490	41.180	38.880	40.600	28.813	12,099,819
2025-04-30	37.300	38.700	36.850	38.410	27.259	10,670,240
2025-04-29	36.150	37.830	36.150	37.380	26.528	12,979,194
2025-04-28	35.930	36.880	35.700	36.220	25.704	9,910,511

← NewerPage 6 of 21 · 1,213 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.