Shanghai Conglin Environmental Protection Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 15.810 | 15.840 | 15.560 | 15.740 | 15.290 | 137,990 |
| 2024-07-22 | 15.750 | 15.810 | 15.620 | 15.760 | 15.310 | 100,257 |
| 2024-07-19 | 15.470 | 15.820 | 15.340 | 15.750 | 15.300 | 128,471 |
| 2024-07-18 | 15.510 | 15.810 | 15.360 | 15.630 | 15.183 | 134,988 |
| 2024-07-17 | 15.620 | 15.940 | 15.620 | 15.640 | 15.193 | 94,066 |
| 2024-07-16 | 15.650 | 15.730 | 15.570 | 15.720 | 15.271 | 83,283 |
| 2024-07-15 | 15.770 | 15.930 | 15.570 | 15.570 | 15.125 | 128,042 |
| 2024-07-12 | 16.110 | 16.110 | 15.800 | 15.890 | 15.436 | 132,610 |
| 2024-07-11 | 15.770 | 15.950 | 15.540 | 15.890 | 15.436 | 252,239 |
| 2024-07-10 | 15.450 | 15.670 | 15.430 | 15.520 | 15.076 | 135,054 |
| 2024-07-09 | 15.360 | 15.590 | 15.200 | 15.520 | 15.076 | 162,742 |
| 2024-07-08 | 15.550 | 15.780 | 15.340 | 15.380 | 14.940 | 180,470 |
| 2024-07-05 | 15.420 | 15.420 | 15.420 | 15.420 | 14.979 | 0 |
| 2024-07-04 | 15.840 | 15.920 | 15.410 | 15.420 | 14.979 | 345,015 |
| 2024-07-03 | 16.060 | 16.060 | 15.810 | 15.840 | 15.387 | 170,460 |
| 2024-07-02 | 16.000 | 16.120 | 15.890 | 15.980 | 15.523 | 149,151 |
| 2024-07-01 | 15.960 | 16.080 | 15.800 | 16.010 | 15.552 | 134,592 |
| 2024-06-28 | 16.030 | 16.090 | 15.860 | 15.960 | 15.504 | 132,526 |
| 2024-06-27 | 16.070 | 16.100 | 15.800 | 15.890 | 15.436 | 115,974 |
| 2024-06-26 | 15.670 | 16.070 | 15.610 | 16.070 | 15.611 | 174,766 |
| 2024-06-25 | 15.600 | 15.850 | 15.600 | 15.670 | 15.222 | 172,087 |
| 2024-06-24 | 16.100 | 16.270 | 15.650 | 15.700 | 15.251 | 374,693 |
| 2024-06-21 | 16.400 | 16.400 | 16.130 | 16.230 | 15.766 | 217,973 |
| 2024-06-20 | 16.290 | 16.470 | 16.030 | 16.450 | 15.980 | 340,154 |
| 2024-06-19 | 16.270 | 16.300 | 16.060 | 16.200 | 15.737 | 121,226 |
| 2024-06-18 | 16.200 | 16.360 | 16.200 | 16.280 | 15.815 | 129,609 |
| 2024-06-17 | 16.380 | 16.410 | 16.170 | 16.220 | 15.756 | 197,451 |
| 2024-06-14 | 16.630 | 16.640 | 16.270 | 16.380 | 15.912 | 306,484 |
| 2024-06-13 | 16.310 | 16.880 | 16.180 | 16.610 | 16.135 | 489,223 |
| 2024-06-12 | 16.250 | 16.450 | 16.140 | 16.340 | 15.873 | 140,639 |
| 2024-06-11 | 16.010 | 16.310 | 15.860 | 16.200 | 15.737 | 274,348 |
| 2024-06-07 | 15.840 | 16.250 | 15.830 | 16.010 | 15.552 | 237,951 |
| 2024-06-06 | 16.280 | 16.450 | 15.740 | 15.800 | 15.348 | 422,334 |
| 2024-06-05 | 16.420 | 16.510 | 16.230 | 16.280 | 15.815 | 193,015 |
| 2024-06-04 | 16.520 | 16.520 | 16.220 | 16.440 | 15.970 | 271,264 |
| 2024-06-03 | 17.340 | 17.340 | 16.580 | 16.610 | 16.135 | 423,145 |
| 2024-05-31 | 17.440 | 17.590 | 17.340 | 17.360 | 16.514 | 346,554 |
| 2024-05-30 | 17.580 | 17.650 | 17.440 | 17.440 | 16.590 | 319,143 |
| 2024-05-29 | 17.660 | 17.870 | 17.570 | 17.620 | 16.761 | 305,576 |
| 2024-05-28 | 17.820 | 17.920 | 17.700 | 17.750 | 16.885 | 187,931 |
| 2024-05-27 | 17.900 | 17.990 | 17.670 | 17.920 | 17.047 | 236,855 |
| 2024-05-24 | 18.050 | 18.080 | 17.710 | 17.710 | 16.847 | 219,756 |
| 2024-05-23 | 18.220 | 18.330 | 17.890 | 17.890 | 17.018 | 212,277 |
| 2024-05-22 | 18.220 | 18.340 | 18.160 | 18.260 | 17.370 | 254,300 |
| 2024-05-21 | 18.420 | 18.420 | 18.130 | 18.210 | 17.323 | 277,411 |
| 2024-05-20 | 18.530 | 18.570 | 18.360 | 18.400 | 17.503 | 421,156 |
| 2024-05-17 | 18.150 | 18.370 | 18.060 | 18.370 | 17.475 | 198,136 |
| 2024-05-16 | 18.120 | 18.280 | 18.010 | 18.150 | 17.266 | 241,313 |
| 2024-05-15 | 18.180 | 18.230 | 18.020 | 18.080 | 17.199 | 172,630 |
| 2024-05-14 | 18.210 | 18.310 | 18.140 | 18.270 | 17.380 | 167,353 |
| 2024-05-13 | 18.230 | 18.300 | 18.030 | 18.170 | 17.285 | 249,355 |
| 2024-05-10 | 18.430 | 18.430 | 18.160 | 18.190 | 17.304 | 168,606 |
| 2024-05-09 | 18.050 | 18.420 | 18.050 | 18.340 | 17.446 | 149,148 |
| 2024-05-08 | 18.450 | 18.460 | 18.150 | 18.180 | 17.294 | 210,482 |
| 2024-05-07 | 18.260 | 18.520 | 18.240 | 18.480 | 17.580 | 278,306 |
| 2024-05-06 | 18.180 | 18.540 | 18.080 | 18.410 | 17.513 | 475,181 |
| 2024-04-30 | 18.000 | 18.110 | 17.810 | 18.030 | 17.151 | 301,467 |
| 2024-04-29 | 17.470 | 18.050 | 17.430 | 18.020 | 17.142 | 410,491 |
| 2024-04-26 | 17.210 | 17.370 | 16.950 | 17.370 | 16.524 | 229,139 |
| 2024-04-25 | 17.000 | 17.290 | 17.000 | 17.210 | 16.371 | 317,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2100 CNY |
| 2025-06-04 | 0.3600 CNY |
| 2024-06-03 | 0.3600 CNY |
| 2023-07-05 | 3.6400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.