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
2022-11-01	36.260	37.180	36.260	37.170	24.608	657,086
2022-10-31	35.610	36.700	35.610	36.270	24.012	482,959
2022-10-28	37.000	37.070	35.760	35.810	23.708	695,149
2022-10-27	37.230	37.250	36.610	36.830	24.383	461,485
2022-10-26	35.810	37.240	35.810	36.930	24.449	942,012
2022-10-25	36.120	36.230	35.660	35.750	23.668	773,906
2022-10-24	37.010	37.190	35.920	35.980	23.820	758,520
2022-10-21	37.420	37.650	36.800	36.960	24.469	478,112
2022-10-20	36.480	37.740	36.400	37.420	24.774	985,292
2022-10-19	37.730	37.730	36.550	36.600	24.231	630,836
2022-10-18	37.450	37.550	37.170	37.420	24.774	427,648
2022-10-17	37.170	37.750	36.970	37.410	24.767	864,606
2022-10-14	36.880	37.220	36.690	37.170	24.608	708,006
2022-10-13	36.370	37.140	36.120	36.480	24.151	567,535
2022-10-12	35.600	36.490	35.300	36.420	24.112	446,695
2022-10-11	35.230	35.790	35.230	35.600	23.569	375,971
2022-10-10	35.900	35.900	35.170	35.230	23.324	380,595
2022-09-30	36.290	36.290	35.500	35.640	23.595	539,143
2022-09-29	36.750	36.750	36.010	36.030	23.853	591,701
2022-09-28	37.300	37.540	36.330	36.390	24.092	660,121
2022-09-27	37.010	37.660	37.010	37.490	24.820	482,934
2022-09-26	37.990	38.000	37.000	37.000	24.495	842,540
2022-09-23	38.530	38.880	38.000	38.040	25.184	646,109
2022-09-22	38.580	38.940	38.390	38.720	25.634	428,594
2022-09-21	38.610	38.930	38.000	38.680	25.608	658,522
2022-09-20	38.530	39.270	38.530	38.750	25.654	790,805
2022-09-19	39.610	39.940	38.500	38.500	25.489	1,009,396
2022-09-16	40.230	40.360	39.550	39.630	26.237	1,035,810
2022-09-15	40.780	41.100	39.950	40.260	26.654	1,258,530
2022-09-14	40.910	40.910	40.430	40.700	26.945	1,343,954
2022-09-13	41.280	41.440	41.050	41.080	27.197	857,907
2022-09-09	41.070	41.240	40.950	41.190	27.269	901,729
2022-09-08	41.500	41.670	41.080	41.080	27.197	1,136,010
2022-09-07	41.160	42.290	41.100	41.620	27.554	1,770,024
2022-09-06	41.400	41.490	40.910	41.290	27.336	1,684,985
2022-09-05	41.600	41.790	41.160	41.220	27.289	1,422,816
2022-09-02	41.200	42.060	41.160	41.640	27.567	1,485,242
2022-09-01	41.160	41.880	41.130	41.370	27.389	1,545,871
2022-08-31	42.500	42.620	41.250	41.320	27.355	3,053,124
2022-08-30	43.050	43.150	42.330	42.480	28.123	2,570,525
2022-08-29	42.810	43.570	42.510	42.800	28.335	3,628,201
2022-08-26	44.120	44.760	42.570	42.640	28.229	9,200,761
2022-08-25	49.000	50.580	45.440	45.480	30.110	16,027,256

← NewerPage 17 of 17 · 1,003 trading days

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.