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
2023-04-27	35.250	35.880	35.250	35.590	23.562	168,322
2023-04-26	35.170	35.580	35.160	35.500	23.502	145,857
2023-04-25	35.960	36.090	35.100	35.300	23.370	441,485
2023-04-24	36.100	36.100	35.800	35.900	23.767	201,726
2023-04-21	36.960	37.080	36.000	36.050	23.867	389,226
2023-04-20	37.150	37.220	36.860	36.950	24.462	393,675
2023-04-19	37.380	37.380	37.140	37.250	24.661	183,583
2023-04-18	37.430	37.450	37.210	37.290	24.687	149,302
2023-04-17	37.250	37.480	37.110	37.450	24.793	263,529
2023-04-14	37.380	37.390	37.040	37.200	24.628	198,807
2023-04-13	37.360	37.360	37.150	37.160	24.601	198,126
2023-04-12	37.150	37.380	37.010	37.330	24.714	318,774
2023-04-11	37.020	37.200	36.880	37.050	24.529	200,437
2023-04-10	37.120	37.290	37.000	37.020	24.509	319,330
2023-04-07	37.100	37.220	37.000	37.100	24.562	223,315
2023-04-06	37.020	37.190	36.890	37.100	24.562	294,749
2023-04-04	37.400	37.400	36.980	37.150	24.595	445,963
2023-04-03	37.270	37.430	37.110	37.370	24.740	301,709
2023-03-31	37.220	37.340	37.110	37.170	24.608	329,693
2023-03-30	37.420	37.460	37.020	37.360	24.734	290,000
2023-03-29	37.510	37.660	37.220	37.300	24.694	289,695
2023-03-28	37.530	37.880	37.500	37.530	24.846	237,034
2023-03-27	38.100	38.170	37.500	37.610	24.899	393,204
2023-03-24	37.980	38.170	37.870	37.980	25.144	320,087
2023-03-23	37.710	38.200	37.600	38.010	25.164	669,531
2023-03-22	37.550	37.740	37.350	37.740	24.985	423,094
2023-03-21	37.150	37.490	37.150	37.430	24.780	217,672
2023-03-20	37.240	37.380	37.060	37.160	24.601	226,986
2023-03-17	37.080	37.350	36.970	37.200	24.628	332,949
2023-03-16	37.320	37.460	36.990	37.000	24.495	288,064
2023-03-15	37.060	37.590	37.000	37.370	24.740	354,484
2023-03-14	37.110	37.320	36.850	37.110	24.568	364,873
2023-03-13	37.290	37.620	37.040	37.290	24.687	320,275
2023-03-10	37.560	37.770	37.240	37.290	24.687	310,020
2023-03-09	37.390	37.880	37.270	37.660	24.932	394,891
2023-03-08	37.170	37.490	37.170	37.370	24.740	266,303
2023-03-07	37.890	38.030	37.200	37.270	24.674	506,415
2023-03-06	38.080	38.080	37.790	37.850	25.058	379,038
2023-03-03	38.030	38.220	37.820	38.100	25.224	389,147
2023-03-02	38.300	38.300	37.900	38.030	25.177	404,846
2023-03-01	38.360	38.360	37.820	38.230	25.310	648,454
2023-02-28	37.660	38.560	37.660	38.170	25.270	1,090,454
2023-02-27	37.540	38.150	36.860	37.960	25.131	1,850,001
2023-02-24	37.670	37.720	37.360	37.660	24.932	284,360
2023-02-23	37.700	37.830	37.610	37.710	24.966	223,568
2023-02-22	37.800	37.800	37.640	37.720	24.972	190,147
2023-02-21	37.670	37.970	37.560	37.820	25.038	234,778
2023-02-20	37.350	37.750	37.320	37.640	24.919	330,551
2023-02-17	37.320	37.790	37.320	37.500	24.827	280,485
2023-02-16	38.380	38.380	37.370	37.380	24.747	723,339
2023-02-15	38.210	38.340	38.090	38.210	25.297	445,273
2023-02-14	38.050	38.260	38.020	38.160	25.263	410,528
2023-02-13	37.990	38.310	37.990	38.140	25.250	517,465
2023-02-10	38.140	38.570	38.070	38.100	25.224	1,030,121
2023-02-09	37.130	38.270	37.130	38.130	25.244	1,163,019
2023-02-08	37.510	37.510	37.200	37.210	24.635	296,043
2023-02-07	37.100	37.530	37.100	37.510	24.833	419,604
2023-02-06	37.300	37.420	37.100	37.180	24.615	271,346
2023-02-03	37.500	37.510	37.180	37.350	24.727	400,531
2023-02-02	37.580	37.610	37.340	37.460	24.800	441,162

← NewerPage 15 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.