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
2023-07-27	28.850	28.870	27.830	27.990	26.626	1,723,530
2023-07-26	27.040	28.670	26.990	28.630	27.235	2,995,825
2023-07-25	27.050	27.080	26.960	27.040	25.722	267,482
2023-07-24	26.660	26.990	26.660	26.930	25.618	117,895
2023-07-21	26.870	27.070	26.790	26.880	25.570	171,604
2023-07-20	26.880	27.050	26.660	26.800	25.494	272,296
2023-07-19	26.890	27.100	26.860	26.930	25.618	254,922
2023-07-18	27.000	27.050	26.850	26.850	25.542	219,217
2023-07-17	26.480	27.100	26.480	27.010	25.694	475,339
2023-07-14	26.680	26.680	26.450	26.560	25.266	141,882
2023-07-13	26.300	26.550	26.300	26.480	25.190	172,281
2023-07-12	26.520	26.680	26.310	26.340	25.057	282,939
2023-07-11	26.370	26.630	26.370	26.590	25.294	168,684
2023-07-10	26.540	26.750	26.380	26.550	25.256	180,771
2023-07-07	26.500	26.500	26.270	26.330	25.047	252,129
2023-07-06	26.850	26.870	26.500	26.520	25.228	401,350
2023-07-05	27.230	27.280	26.780	26.790	25.485	795,087
2023-07-04	38.210	38.330	38.040	38.210	25.297	979,577
2023-07-03	37.970	38.370	37.800	38.210	25.297	762,076
2023-06-30	37.820	38.490	37.660	37.980	25.144	1,020,427
2023-06-29	36.810	37.700	36.810	37.650	24.926	845,483
2023-06-28	36.920	36.920	36.480	36.690	24.290	181,086
2023-06-27	36.920	36.920	36.670	36.800	24.363	101,297
2023-06-26	36.440	36.720	36.430	36.560	24.204	236,761
2023-06-21	36.510	36.840	36.500	36.700	24.297	209,147
2023-06-20	36.400	36.820	36.400	36.690	24.290	165,310
2023-06-19	36.910	36.910	36.500	36.660	24.270	226,941
2023-06-16	36.610	36.880	36.610	36.820	24.376	150,052
2023-06-15	36.690	36.760	36.560	36.700	24.297	156,115
2023-06-14	36.870	36.880	36.640	36.760	24.337	125,557
2023-06-13	36.770	36.880	36.620	36.780	24.350	140,972
2023-06-12	36.640	36.950	36.510	36.780	24.350	201,970
2023-06-09	36.880	36.880	36.550	36.750	24.330	187,626
2023-06-08	36.630	36.950	36.610	36.620	24.244	132,559
2023-06-07	36.690	37.150	36.650	36.780	24.350	186,478
2023-06-06	37.350	37.450	36.540	36.620	24.244	346,104
2023-06-05	37.110	37.380	37.100	37.320	24.707	115,804
2023-06-02	37.150	37.410	37.080	37.280	24.681	224,212
2023-06-01	37.370	37.580	37.080	37.150	24.595	362,970
2023-05-31	37.820	37.820	37.400	37.570	24.873	270,340
2023-05-30	37.790	37.970	37.520	37.710	24.966	298,854
2023-05-29	37.890	37.960	37.500	37.660	24.932	306,608
2023-05-26	37.550	37.790	37.330	37.730	24.979	260,607
2023-05-25	37.550	37.670	37.350	37.500	24.827	258,034
2023-05-24	37.630	37.780	37.330	37.550	24.860	239,892
2023-05-23	37.810	37.810	37.400	37.450	24.793	204,690
2023-05-22	37.830	37.970	37.570	37.710	24.966	247,072
2023-05-19	37.500	37.850	37.500	37.730	24.979	255,768
2023-05-18	37.280	37.900	37.090	37.720	24.972	629,211
2023-05-17	36.950	37.270	36.950	37.210	24.635	212,548
2023-05-16	37.250	37.250	37.060	37.150	24.595	130,915
2023-05-15	37.000	37.190	36.810	37.180	24.615	229,115
2023-05-12	37.170	37.190	36.900	37.000	24.495	182,163
2023-05-11	36.880	37.170	36.840	37.030	24.515	226,228
2023-05-10	36.960	36.980	36.630	36.860	24.403	153,123
2023-05-09	36.750	37.230	36.400	36.760	24.337	403,475
2023-05-08	36.550	36.770	36.400	36.690	24.290	214,492
2023-05-05	36.780	37.000	36.350	36.450	24.131	381,819
2023-05-04	36.890	37.230	36.610	36.780	24.350	313,710
2023-04-28	36.450	37.370	36.200	36.780	24.350	753,967

← NewerPage 14 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.