Guangdong Shenling Environmental Systems Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	43.680	47.000	43.500	46.350	32.893	20,361,658
2025-01-21	43.000	43.860	42.010	43.780	31.070	15,039,831
2025-01-20	41.490	44.130	40.830	43.000	30.516	19,906,257
2025-01-17	41.110	41.960	39.130	40.830	28.976	13,443,364
2025-01-16	42.150	42.350	40.820	41.420	29.395	13,631,727
2025-01-15	43.000	43.000	40.360	41.590	29.515	16,267,440
2025-01-14	39.100	42.620	38.880	42.060	29.849	20,641,527
2025-01-13	37.230	38.750	36.350	38.560	27.365	12,780,180
2025-01-10	39.910	40.170	37.670	37.740	26.783	15,836,800
2025-01-09	41.310	44.300	39.580	39.670	28.153	23,756,562
2025-01-08	39.680	43.000	39.500	41.530	29.473	22,298,040
2025-01-07	38.000	41.680	37.190	40.980	29.082	23,821,905
2025-01-06	36.540	39.000	35.750	38.340	27.209	18,415,129
2025-01-03	37.860	38.110	35.500	35.620	25.279	14,563,214
2025-01-02	38.640	39.270	37.130	38.120	27.053	17,196,646
2024-12-31	40.500	41.660	38.400	38.540	27.351	21,970,811
2024-12-30	40.340	42.880	38.680	40.410	28.678	26,244,491
2024-12-27	39.760	40.510	38.600	38.980	27.663	22,142,793
2024-12-26	35.030	41.640	34.980	40.350	28.635	34,510,193
2024-12-25	31.860	37.770	31.000	35.880	25.463	30,039,030
2024-12-24	32.040	33.310	30.730	31.740	22.525	13,799,076
2024-12-23	34.000	36.250	31.650	32.030	22.731	17,265,116
2024-12-20	33.160	35.500	32.800	34.240	24.299	21,618,041
2024-12-19	29.500	34.860	29.350	33.850	24.023	25,181,416
2024-12-18	30.900	31.090	29.300	29.880	21.205	11,986,081
2024-12-17	30.750	31.180	29.500	30.340	21.532	13,083,890
2024-12-16	32.800	33.600	30.880	31.080	22.057	16,453,491
2024-12-13	31.050	33.590	30.810	32.870	23.327	20,512,714
2024-12-12	32.670	33.290	30.590	31.360	22.255	18,298,273
2024-12-11	28.700	32.880	28.660	32.150	22.816	24,406,946
2024-12-10	30.660	30.880	28.840	28.860	20.481	19,621,018
2024-12-09	27.600	29.400	27.500	29.100	20.652	17,351,587
2024-12-06	28.680	28.840	27.360	27.970	19.850	12,467,771
2024-12-05	27.300	28.590	27.180	28.330	20.105	15,912,848
2024-12-04	27.910	28.900	27.000	27.150	19.268	17,971,931
2024-12-03	26.600	28.770	26.560	28.450	20.190	25,419,305
2024-12-02	25.760	27.870	25.400	26.890	19.083	19,720,715
2024-11-29	26.000	26.640	25.600	25.760	18.281	16,817,367
2024-11-28	26.100	27.220	25.600	26.340	18.693	21,275,186
2024-11-27	25.750	26.160	24.450	25.900	18.381	17,469,629
2024-11-26	24.310	25.880	24.100	25.720	18.253	19,336,289
2024-11-25	24.020	24.550	23.630	24.460	17.359	10,380,965
2024-11-22	25.060	26.340	24.080	24.250	17.210	18,464,927
2024-11-21	24.500	25.000	24.000	24.900	17.671	9,703,657
2024-11-20	23.570	24.980	23.470	24.590	17.451	11,829,060
2024-11-19	22.600	23.460	22.490	23.460	16.649	5,695,270
2024-11-18	23.780	24.340	22.390	22.480	15.953	6,792,920
2024-11-15	23.810	24.480	23.320	23.320	16.550	6,238,540
2024-11-14	24.670	24.860	23.760	23.850	16.926	6,747,666
2024-11-13	24.710	24.850	23.960	24.790	17.593	7,048,000
2024-11-12	25.100	25.450	24.470	24.740	17.557	11,487,281
2024-11-11	24.300	25.200	24.140	25.020	17.756	14,139,214
2024-11-08	24.380	25.230	24.110	24.310	17.252	14,157,943
2024-11-07	23.580	24.400	23.500	24.290	17.238	12,052,196
2024-11-06	23.560	23.690	22.940	23.190	16.457	7,475,552
2024-11-05	22.360	23.560	22.250	23.360	16.578	8,512,019
2024-11-04	22.120	22.500	21.930	22.360	15.868	5,686,724
2024-11-01	23.210	23.370	22.000	22.120	15.698	8,260,733
2024-10-31	23.300	23.560	22.910	23.250	16.500	6,740,328
2024-10-30	23.450	23.870	22.980	23.330	16.557	6,582,234

← NewerPage 8 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.