Shanghai Conglin Environmental Protection Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.000 | 17.290 | 17.000 | 17.210 | 16.371 | 317,680 |
| 2024-04-24 | 17.020 | 17.130 | 16.750 | 17.120 | 16.286 | 325,592 |
| 2024-04-23 | 16.600 | 16.990 | 16.600 | 16.890 | 16.067 | 176,588 |
| 2024-04-22 | 16.590 | 16.950 | 16.400 | 16.790 | 15.972 | 211,407 |
| 2024-04-19 | 16.580 | 16.870 | 16.540 | 16.640 | 15.829 | 203,601 |
| 2024-04-18 | 16.650 | 17.020 | 16.510 | 16.670 | 15.858 | 291,273 |
| 2024-04-17 | 16.220 | 17.050 | 16.220 | 16.980 | 16.153 | 498,056 |
| 2024-04-16 | 16.710 | 16.930 | 16.110 | 16.110 | 15.325 | 575,914 |
| 2024-04-15 | 17.600 | 17.860 | 16.780 | 16.940 | 16.115 | 585,420 |
| 2024-04-12 | 18.020 | 18.080 | 17.700 | 17.700 | 16.838 | 376,623 |
| 2024-04-11 | 18.090 | 18.320 | 17.920 | 17.970 | 17.094 | 350,088 |
| 2024-04-10 | 18.900 | 18.900 | 18.000 | 18.090 | 17.209 | 420,858 |
| 2024-04-09 | 18.410 | 18.700 | 18.410 | 18.660 | 17.751 | 209,465 |
| 2024-04-08 | 19.080 | 19.190 | 18.400 | 18.400 | 17.503 | 414,725 |
| 2024-04-03 | 19.210 | 19.240 | 18.820 | 19.060 | 18.131 | 310,959 |
| 2024-04-02 | 19.200 | 19.340 | 19.020 | 19.140 | 18.207 | 368,068 |
| 2024-04-01 | 18.760 | 19.270 | 18.760 | 19.270 | 18.331 | 408,188 |
| 2024-03-29 | 18.500 | 18.760 | 18.450 | 18.760 | 17.846 | 55,734 |
| 2024-03-28 | 18.520 | 18.700 | 18.380 | 18.610 | 17.703 | 281,314 |
| 2024-03-27 | 18.840 | 18.960 | 18.470 | 18.470 | 17.570 | 279,651 |
| 2024-03-26 | 18.780 | 19.060 | 18.580 | 18.840 | 17.922 | 292,460 |
| 2024-03-25 | 19.130 | 19.300 | 18.820 | 18.870 | 17.951 | 354,312 |
| 2024-03-22 | 19.440 | 19.540 | 19.060 | 19.120 | 18.188 | 315,208 |
| 2024-03-21 | 19.680 | 19.720 | 19.380 | 19.530 | 18.578 | 412,752 |
| 2024-03-20 | 19.680 | 19.690 | 19.500 | 19.560 | 18.607 | 317,017 |
| 2024-03-19 | 19.670 | 19.900 | 19.550 | 19.580 | 18.626 | 653,235 |
| 2024-03-18 | 19.250 | 19.730 | 19.130 | 19.650 | 18.693 | 1,093,037 |
| 2024-03-15 | 18.860 | 19.150 | 18.750 | 19.120 | 18.188 | 385,154 |
| 2024-03-14 | 19.190 | 19.260 | 18.710 | 18.900 | 17.979 | 395,211 |
| 2024-03-13 | 19.140 | 19.140 | 18.850 | 19.100 | 18.169 | 366,991 |
| 2024-03-12 | 18.750 | 19.060 | 18.750 | 19.050 | 18.122 | 346,757 |
| 2024-03-11 | 18.540 | 18.780 | 18.410 | 18.750 | 17.836 | 300,687 |
| 2024-03-08 | 18.440 | 18.540 | 18.270 | 18.460 | 17.561 | 165,912 |
| 2024-03-07 | 18.380 | 18.720 | 18.370 | 18.380 | 17.484 | 314,758 |
| 2024-03-06 | 18.360 | 18.730 | 18.290 | 18.480 | 17.580 | 259,387 |
| 2024-03-05 | 18.850 | 18.990 | 18.180 | 18.440 | 17.541 | 574,348 |
| 2024-03-04 | 19.180 | 19.180 | 18.810 | 18.950 | 18.027 | 227,389 |
| 2024-03-01 | 19.000 | 19.280 | 18.870 | 19.180 | 18.245 | 538,166 |
| 2024-02-29 | 18.550 | 19.040 | 18.440 | 19.000 | 18.074 | 511,652 |
| 2024-02-28 | 19.330 | 20.070 | 18.500 | 18.630 | 17.722 | 1,217,142 |
| 2024-02-27 | 19.180 | 19.460 | 18.850 | 19.430 | 18.483 | 791,052 |
| 2024-02-26 | 18.870 | 19.370 | 18.700 | 19.110 | 18.179 | 900,759 |
| 2024-02-23 | 18.530 | 18.970 | 18.370 | 18.950 | 18.027 | 739,964 |
| 2024-02-22 | 18.590 | 18.640 | 18.300 | 18.520 | 17.618 | 702,263 |
| 2024-02-21 | 18.020 | 18.620 | 17.810 | 18.420 | 17.522 | 608,010 |
| 2024-02-20 | 18.010 | 18.200 | 17.650 | 18.020 | 17.142 | 227,514 |
| 2024-02-19 | 18.090 | 18.380 | 17.850 | 18.010 | 17.132 | 600,782 |
| 2024-02-08 | 16.560 | 17.860 | 16.560 | 17.800 | 16.933 | 713,584 |
| 2024-02-07 | 17.080 | 17.490 | 16.510 | 16.680 | 15.867 | 456,491 |
| 2024-02-06 | 16.580 | 18.090 | 16.130 | 17.080 | 16.248 | 522,729 |
| 2024-02-05 | 17.830 | 18.180 | 16.270 | 16.800 | 15.981 | 546,067 |
| 2024-02-02 | 19.200 | 19.360 | 17.820 | 18.250 | 17.361 | 440,936 |
| 2024-02-01 | 19.500 | 19.560 | 18.830 | 19.170 | 18.236 | 345,571 |
| 2024-01-31 | 19.110 | 20.990 | 19.110 | 19.440 | 18.493 | 763,605 |
| 2024-01-30 | 21.600 | 21.850 | 21.050 | 21.050 | 20.024 | 448,553 |
| 2024-01-29 | 22.710 | 23.280 | 21.600 | 21.770 | 20.709 | 568,868 |
| 2024-01-26 | 23.100 | 23.260 | 22.670 | 22.920 | 21.803 | 210,249 |
| 2024-01-25 | 22.550 | 23.070 | 22.410 | 22.990 | 21.870 | 266,757 |
| 2024-01-24 | 22.460 | 22.480 | 21.410 | 22.370 | 21.280 | 216,394 |
| 2024-01-23 | 22.010 | 22.010 | 21.510 | 21.810 | 20.747 | 187,080 |
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.