Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.080	36.500	35.000	35.640	25.293	9,195,531
2025-04-24	35.800	36.700	35.100	35.400	25.123	8,051,451
2025-04-23	35.430	36.500	35.400	35.900	25.477	10,878,582
2025-04-22	36.350	36.950	34.800	34.970	24.817	10,428,931
2025-04-21	34.790	36.000	34.190	35.980	25.534	10,711,052
2025-04-18	34.610	35.600	34.250	34.780	24.683	9,339,702
2025-04-17	33.300	35.330	33.070	34.530	24.505	13,291,352
2025-04-16	36.080	36.550	33.000	33.370	23.682	12,680,360
2025-04-15	34.930	35.480	34.220	34.770	24.675	11,379,898
2025-04-14	34.040	35.920	33.720	35.250	25.016	14,992,320
2025-04-11	32.480	34.280	32.200	33.600	23.845	12,091,055
2025-04-10	33.350	34.470	32.480	32.700	23.206	13,594,420
2025-04-09	29.840	31.880	27.360	31.650	22.461	14,428,960
2025-04-08	30.500	31.650	29.180	30.680	21.773	11,888,240
2025-04-07	34.000	35.800	30.150	30.150	21.397	10,660,440
2025-04-03	38.000	38.870	37.460	37.690	26.748	4,932,390
2025-04-02	38.720	39.470	38.450	38.770	27.514	5,083,540
2025-04-01	39.700	40.150	38.710	39.000	27.677	6,459,460
2025-03-31	38.570	39.800	37.500	39.280	27.876	8,386,140
2025-03-28	39.120	39.780	38.790	38.950	27.642	4,989,040
2025-03-27	39.810	40.700	39.200	39.250	27.855	6,348,580
2025-03-26	39.290	40.280	39.290	39.870	28.295	5,685,873
2025-03-25	42.000	42.490	39.200	39.500	28.032	10,892,569
2025-03-24	42.880	43.780	40.300	41.880	29.721	11,762,867
2025-03-21	43.870	44.430	42.710	43.230	30.679	10,358,460
2025-03-20	45.040	45.490	43.800	44.430	31.531	9,830,240
2025-03-19	45.950	46.450	45.110	45.490	32.283	8,308,300
2025-03-18	47.240	47.850	45.880	46.620	33.085	11,037,880
2025-03-17	48.000	48.100	46.380	46.780	33.199	10,111,262
2025-03-14	46.400	48.320	44.280	48.220	34.221	17,688,367
2025-03-13	48.200	50.280	46.180	47.300	33.568	20,625,428
2025-03-12	50.010	52.860	48.590	48.740	34.590	24,495,963
2025-03-11	48.330	50.300	47.510	50.100	35.555	13,441,360
2025-03-10	47.000	49.880	46.880	49.520	35.143	14,721,084
2025-03-07	48.000	49.330	47.270	47.850	33.958	15,255,660
2025-03-06	49.000	51.380	48.960	49.420	35.072	21,255,068
2025-03-05	47.740	48.980	45.900	48.960	34.746	18,953,011
2025-03-04	45.000	47.560	44.510	47.350	33.603	14,387,660
2025-03-03	47.290	48.120	45.300	46.090	32.709	17,090,700
2025-02-28	49.460	50.300	46.900	48.250	34.242	18,855,926
2025-02-27	53.880	54.550	48.660	50.400	35.768	26,721,318
2025-02-26	52.080	53.330	50.500	53.300	37.826	25,587,094
2025-02-25	50.000	54.060	50.000	51.670	36.669	28,830,183
2025-02-24	50.450	54.890	48.000	53.000	37.613	43,015,781
2025-02-21	44.130	50.980	43.810	50.980	36.179	39,682,941
2025-02-20	42.110	42.870	40.920	42.480	30.147	17,902,262
2025-02-19	40.820	42.880	40.600	42.710	30.310	20,105,464
2025-02-18	44.200	44.500	40.800	40.930	29.047	28,683,936
2025-02-17	42.020	45.840	41.000	45.190	32.070	40,052,000
2025-02-14	39.790	40.400	37.930	38.200	27.110	13,954,724
2025-02-13	41.000	41.000	38.800	40.190	28.522	16,217,215
2025-02-12	39.200	42.490	38.740	41.480	29.437	19,778,343
2025-02-11	39.500	41.480	38.890	39.020	27.692	14,359,548
2025-02-10	38.800	40.390	38.010	40.050	28.422	19,019,525
2025-02-07	37.990	39.570	37.180	38.080	27.024	19,619,460
2025-02-06	38.230	38.720	36.880	37.280	26.457	16,235,203
2025-02-05	37.410	40.250	36.350	37.300	26.471	22,700,721
2025-01-27	41.080	41.500	36.980	37.860	26.868	21,524,913
2025-01-24	42.290	43.900	41.800	43.240	30.686	15,341,344
2025-01-23	46.450	47.050	42.350	42.610	30.239	20,752,620

← NewerPage 7 of 21 · 1,218 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.