Shanghai Conglin Environmental Protection Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.810	23.030	21.730	21.860	20.795	226,497
2024-01-19	23.360	23.360	22.970	23.030	21.908	128,479
2024-01-18	23.510	23.510	22.860	23.230	22.098	364,844
2024-01-17	23.990	23.990	23.500	23.510	22.364	197,056
2024-01-16	23.920	24.100	23.720	23.990	22.821	208,625
2024-01-15	24.260	24.260	24.260	24.260	23.078	0
2024-01-12	24.160	24.660	24.160	24.260	23.078	257,429
2024-01-11	23.900	24.130	23.790	24.100	22.926	112,116
2024-01-10	24.080	24.280	23.800	23.840	22.678	222,408
2024-01-09	23.950	24.230	23.950	24.110	22.935	141,842
2024-01-08	24.500	24.500	23.970	23.970	22.802	188,502
2024-01-05	24.630	24.840	24.360	24.530	23.335	201,079
2024-01-04	24.590	24.750	24.400	24.600	23.401	241,633
2024-01-03	24.850	24.850	24.560	24.660	23.458	113,922
2024-01-02	24.670	24.920	24.650	24.810	23.601	198,331
2023-12-29	24.350	24.720	24.310	24.700	23.496	259,268
2023-12-28	24.020	24.450	23.900	24.420	23.230	345,800
2023-12-27	24.080	24.220	23.960	24.080	22.907	98,427
2023-12-26	24.290	24.300	24.010	24.060	22.888	100,412
2023-12-25	24.250	24.260	24.010	24.210	23.030	112,978
2023-12-22	24.460	24.600	24.230	24.270	23.087	136,489
2023-12-21	24.100	24.510	23.900	24.500	23.306	191,283
2023-12-20	24.450	24.640	24.060	24.180	23.002	196,522
2023-12-19	24.280	24.540	24.240	24.480	23.287	103,744
2023-12-18	24.450	24.580	24.300	24.400	23.211	132,352
2023-12-15	24.840	24.840	24.450	24.590	23.392	138,032
2023-12-14	24.780	24.890	24.680	24.750	23.544	131,506
2023-12-13	24.720	24.750	24.550	24.690	23.487	88,046
2023-12-12	24.690	24.770	24.510	24.770	23.563	117,752
2023-12-11	24.370	24.760	24.210	24.760	23.554	230,733
2023-12-08	24.750	24.890	24.430	24.480	23.287	235,770
2023-12-07	24.850	24.860	24.620	24.730	23.525	207,406
2023-12-06	24.920	25.070	24.830	24.900	23.687	204,135
2023-12-05	25.310	25.310	24.850	24.920	23.706	250,709
2023-12-04	25.790	25.810	25.250	25.310	24.077	373,675
2023-12-01	25.630	25.730	25.510	25.660	24.410	187,311
2023-11-30	25.740	25.950	25.530	25.690	24.438	135,703
2023-11-29	26.000	26.000	25.660	25.830	24.571	154,666
2023-11-28	25.540	25.940	25.500	25.820	24.562	316,936
2023-11-27	25.860	25.990	25.560	25.650	24.400	291,651
2023-11-24	25.980	25.980	25.650	25.790	24.533	182,303
2023-11-23	25.990	26.030	25.580	25.930	24.667	232,267
2023-11-22	25.920	26.090	25.720	25.770	24.514	165,344
2023-11-21	25.700	26.070	25.700	25.920	24.657	272,349
2023-11-20	25.650	25.830	25.590	25.820	24.562	199,854
2023-11-17	25.600	25.740	25.410	25.700	24.448	164,979
2023-11-16	25.850	25.850	25.490	25.490	24.248	233,097
2023-11-15	25.680	25.860	25.680	25.800	24.543	233,488
2023-11-14	25.670	25.700	25.480	25.680	24.429	200,799
2023-11-13	25.480	25.680	25.330	25.660	24.410	298,168
2023-11-10	25.390	25.390	25.150	25.220	23.991	134,266
2023-11-09	25.410	25.530	25.210	25.260	24.029	166,823
2023-11-08	25.440	25.610	25.310	25.430	24.191	205,403
2023-11-07	25.560	25.560	25.310	25.470	24.229	204,118
2023-11-06	25.370	25.600	25.290	25.460	24.219	312,010
2023-11-03	25.100	25.390	25.100	25.230	24.001	186,771
2023-11-02	25.110	25.220	24.960	25.120	23.896	188,727
2023-11-01	25.320	25.350	25.150	25.200	23.972	151,521
2023-10-31	25.300	25.460	25.040	25.330	24.096	323,400
2023-10-30	25.200	25.360	25.010	25.310	24.077	318,180

← NewerPage 12 of 17 · 1,003 trading daysOlder →

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.