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
2023-02-01	37.080	37.580	37.080	37.520	24.840	771,019
2023-01-31	37.100	37.240	36.850	37.000	24.495	325,746
2023-01-30	36.860	37.360	36.860	37.200	24.628	481,349
2023-01-20	36.680	36.830	36.560	36.830	24.383	359,387
2023-01-19	36.280	36.590	36.260	36.540	24.191	219,606
2023-01-18	36.140	36.560	36.110	36.400	24.098	272,456
2023-01-17	36.070	36.290	36.020	36.110	23.906	146,129
2023-01-16	35.790	36.390	35.690	36.070	23.880	300,452
2023-01-13	35.600	35.730	35.470	35.660	23.608	200,860
2023-01-12	35.750	35.840	35.540	35.570	23.549	217,015
2023-01-11	35.850	36.020	35.710	35.750	23.668	227,752
2023-01-10	35.970	36.060	35.840	35.990	23.827	156,001
2023-01-09	35.950	36.180	35.900	36.060	23.873	280,170
2023-01-06	35.960	36.050	35.830	35.950	23.800	195,858
2023-01-05	36.070	36.080	35.830	35.960	23.807	235,610
2023-01-04	35.940	36.050	35.800	35.960	23.807	309,987
2023-01-03	35.150	35.910	35.150	35.870	23.747	275,516
2022-12-30	35.170	35.590	35.170	35.330	23.390	200,161
2022-12-29	35.150	35.230	35.030	35.170	23.284	192,661
2022-12-28	35.310	35.310	35.030	35.160	23.277	261,344
2022-12-27	35.510	35.520	35.150	35.430	23.456	417,636
2022-12-26	35.330	35.670	35.270	35.500	23.502	324,717
2022-12-23	35.330	35.550	35.180	35.270	23.350	235,263
2022-12-22	35.980	36.500	35.500	35.510	23.509	247,564
2022-12-21	35.930	36.180	35.870	35.980	23.820	144,223
2022-12-20	35.700	36.200	35.550	36.010	23.840	307,105
2022-12-19	36.500	36.500	35.580	35.700	23.635	487,223
2022-12-16	36.950	36.950	36.310	36.500	24.164	506,214
2022-12-15	36.770	36.990	36.760	36.950	24.462	155,311
2022-12-14	37.180	37.180	36.770	36.900	24.429	257,121
2022-12-13	37.150	37.260	37.060	37.130	24.582	222,566
2022-12-12	37.320	37.400	37.090	37.140	24.588	328,042
2022-12-09	37.530	37.560	37.060	37.360	24.734	334,383
2022-12-08	38.000	38.000	37.570	37.620	24.906	610,773
2022-12-07	37.790	38.050	37.790	37.900	25.091	353,793
2022-12-06	37.700	38.080	37.700	37.940	25.118	359,110
2022-12-05	37.770	38.040	37.600	37.980	25.144	507,934
2022-12-02	37.480	37.720	37.480	37.630	24.913	304,033
2022-12-01	37.180	37.530	37.180	37.520	24.840	490,252
2022-11-30	37.110	37.220	37.010	37.070	24.542	282,738
2022-11-29	36.600	37.160	36.600	37.110	24.568	409,493
2022-11-28	37.210	37.210	36.300	36.580	24.217	670,208
2022-11-25	37.660	37.740	37.260	37.280	24.681	400,883
2022-11-24	37.850	37.850	37.580	37.660	24.932	269,565
2022-11-23	38.110	38.110	37.310	37.630	24.913	564,605
2022-11-22	37.790	38.800	37.730	38.110	25.230	955,321
2022-11-21	37.790	37.810	37.500	37.780	25.012	563,178
2022-11-18	38.020	38.150	37.770	37.800	25.025	496,746
2022-11-17	38.180	38.180	37.800	38.070	25.204	396,951
2022-11-16	38.500	38.500	38.030	38.180	25.277	546,282
2022-11-15	37.850	38.470	37.820	38.460	25.462	636,807
2022-11-14	38.220	38.320	37.810	37.820	25.038	601,580
2022-11-11	38.420	38.690	38.150	38.240	25.316	676,153
2022-11-10	38.380	38.500	37.920	38.020	25.171	601,153
2022-11-09	38.490	38.870	38.230	38.550	25.522	492,425
2022-11-08	38.580	38.600	38.210	38.380	25.409	412,430
2022-11-07	38.380	38.780	38.260	38.560	25.528	628,947
2022-11-04	37.900	38.750	37.700	38.510	25.495	1,211,849
2022-11-03	37.010	37.840	37.000	37.790	25.018	683,360
2022-11-02	37.000	37.520	37.000	37.460	24.800	704,544

← NewerPage 16 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.