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
2023-10-27	24.970	25.270	24.810	25.130	23.905	341,150
2023-10-26	25.260	25.360	24.870	25.260	24.029	130,860
2023-10-25	25.240	25.400	25.060	25.170	23.944	143,819
2023-10-24	24.480	25.160	24.390	25.130	23.905	289,535
2023-10-23	25.110	25.160	24.240	24.260	23.078	379,140
2023-10-20	25.220	25.370	25.100	25.110	23.886	209,454
2023-10-19	25.490	25.710	25.220	25.220	23.991	244,697
2023-10-18	25.720	26.050	25.250	25.250	24.020	314,159
2023-10-17	25.880	26.210	25.490	25.970	24.705	151,236
2023-10-16	26.250	26.250	25.830	25.910	24.647	215,773
2023-10-13	26.170	26.230	25.920	26.090	24.819	280,471
2023-10-12	26.180	26.360	26.100	26.280	24.999	323,335
2023-10-11	26.440	26.530	26.070	26.150	24.876	369,725
2023-10-10	26.570	26.710	26.400	26.440	25.152	216,026
2023-10-09	26.990	27.030	26.530	26.670	25.370	241,337
2023-09-28	26.870	26.950	26.720	26.890	25.580	149,089
2023-09-27	26.730	26.900	26.600	26.770	25.466	251,851
2023-09-26	26.730	26.730	26.550	26.580	25.285	132,859
2023-09-25	26.950	26.950	26.640	26.650	25.351	221,725
2023-09-22	26.510	26.900	26.450	26.900	25.589	569,744
2023-09-21	26.790	26.790	26.510	26.520	25.228	181,956
2023-09-20	26.880	26.970	26.620	26.630	25.332	197,639
2023-09-19	27.000	27.000	26.720	26.770	25.466	140,164
2023-09-18	26.660	27.050	26.660	26.810	25.504	175,902
2023-09-15	26.700	26.910	26.700	26.860	25.551	140,565
2023-09-14	27.030	27.030	26.680	26.850	25.542	139,512
2023-09-13	27.260	27.260	26.850	27.040	25.722	241,398
2023-09-12	27.200	27.200	26.950	27.010	25.694	164,485
2023-09-11	26.860	27.140	26.660	27.050	25.732	280,449
2023-09-08	26.840	26.940	26.680	26.740	25.437	204,555
2023-09-07	27.380	27.380	26.730	26.760	25.456	409,805
2023-09-06	27.110	27.390	27.100	27.360	26.027	442,319
2023-09-05	27.350	27.430	27.110	27.250	25.922	461,664
2023-09-04	27.450	27.450	27.200	27.350	26.017	644,095
2023-09-01	27.270	27.300	26.910	27.270	25.941	504,053
2023-08-31	27.420	27.550	27.080	27.120	25.799	486,826
2023-08-30	27.560	27.560	27.340	27.420	26.084	623,393
2023-08-29	26.800	27.630	26.720	27.460	26.122	1,125,201
2023-08-28	27.290	27.460	26.580	26.660	25.361	739,420
2023-08-25	26.220	26.970	25.940	26.230	24.952	816,630
2023-08-24	26.510	26.560	25.810	26.100	24.828	631,273
2023-08-23	26.500	27.130	26.480	26.660	25.361	629,549
2023-08-22	27.430	27.520	26.170	26.730	25.428	1,088,517
2023-08-21	26.880	27.490	26.610	27.250	25.922	806,979
2023-08-18	26.490	27.350	26.490	26.800	25.494	751,026
2023-08-17	26.370	26.580	26.150	26.550	25.256	187,640
2023-08-16	26.410	26.660	26.400	26.400	25.114	169,810
2023-08-15	26.560	26.690	26.420	26.570	25.275	165,286
2023-08-14	26.830	26.830	26.440	26.570	25.275	303,297
2023-08-11	27.090	27.290	26.890	26.890	25.580	276,730
2023-08-10	26.940	27.260	26.890	27.200	25.875	183,872
2023-08-09	27.220	27.340	26.930	27.040	25.722	458,678
2023-08-08	27.300	27.470	27.150	27.360	26.027	331,015
2023-08-07	27.640	27.640	27.280	27.320	25.989	310,216
2023-08-04	27.720	27.770	27.470	27.600	26.255	421,136
2023-08-03	27.690	27.910	27.600	27.600	26.255	334,961
2023-08-02	28.060	28.060	27.730	27.830	26.474	313,729
2023-08-01	27.810	28.150	27.800	27.970	26.607	424,183
2023-07-31	27.940	28.180	27.800	28.030	26.664	656,931
2023-07-28	27.700	28.100	27.690	28.090	26.721	965,529

← NewerPage 13 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.