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
2026-07-17	22.510	23.390	21.720	21.810	21.810	1,208,572
2026-07-16	22.070	22.760	21.760	22.700	22.700	878,575
2026-07-15	21.660	22.100	21.600	22.070	22.070	613,565
2026-07-14	21.140	21.750	21.120	21.700	21.700	573,794
2026-07-13	22.000	22.280	21.100	21.220	21.220	689,931
2026-07-10	21.430	22.470	21.050	22.000	22.000	839,658
2026-07-09	21.460	21.460	20.930	21.430	21.430	456,127
2026-07-08	21.730	21.730	21.130	21.330	21.330	504,439
2026-07-07	21.970	22.160	21.600	21.680	21.680	509,908
2026-07-06	21.870	22.840	21.070	22.140	22.140	1,290,779
2026-07-03	21.510	22.020	21.140	21.760	21.760	511,502
2026-07-02	21.410	21.840	21.260	21.380	21.380	670,991
2026-07-01	20.920	21.650	20.720	21.280	21.280	586,295
2026-06-30	20.730	20.970	20.500	20.920	20.920	556,630
2026-06-29	20.700	21.010	20.000	20.830	20.830	789,959
2026-06-26	21.320	21.320	20.390	20.740	20.740	764,129
2026-06-25	22.060	22.060	21.050	21.270	21.060	806,477
2026-06-24	22.580	22.680	21.710	22.060	21.842	815,870
2026-06-23	22.410	22.990	22.080	22.560	22.337	888,187
2026-06-22	22.870	22.870	21.510	22.340	22.119	1,501,696
2026-06-18	22.880	23.370	22.290	22.870	22.644	1,302,119
2026-06-17	22.080	22.970	22.020	22.750	22.525	1,104,052
2026-06-16	22.370	22.690	21.230	22.420	22.199	1,784,805
2026-06-15	20.900	22.360	20.590	22.130	21.912	1,893,851
2026-06-12	20.490	20.830	20.020	20.660	20.456	706,454
2026-06-11	20.130	20.700	20.000	20.490	20.288	578,941
2026-06-10	20.980	20.980	20.190	20.420	20.218	527,816
2026-06-09	21.120	21.280	20.730	20.810	20.605	590,888
2026-06-08	21.740	21.790	20.770	21.020	20.813	840,464
2026-06-05	21.980	22.240	21.510	21.900	21.684	621,690
2026-06-04	22.540	22.540	21.700	21.910	21.694	570,632
2026-06-03	22.880	22.910	22.320	22.550	22.327	671,582
2026-06-02	23.080	23.280	22.550	22.890	22.664	548,388
2026-06-01	22.480	23.130	22.390	23.030	22.803	737,565
2026-05-29	23.610	23.670	22.570	22.660	22.436	865,587
2026-05-28	23.300	23.730	23.060	23.560	23.327	801,021
2026-05-27	25.000	25.000	22.810	23.460	23.228	2,436,688
2026-05-26	25.300	25.390	24.300	24.400	24.159	1,367,876
2026-05-25	25.360	25.930	25.100	25.200	24.951	1,345,573
2026-05-22	25.600	25.710	24.910	25.440	25.189	865,373
2026-05-21	25.500	26.140	25.100	25.400	25.149	1,594,477
2026-05-20	25.130	25.780	25.030	25.580	25.327	1,109,633
2026-05-19	25.490	25.490	24.570	25.280	25.030	963,197
2026-05-18	24.160	25.130	24.130	25.090	24.842	1,253,659
2026-05-15	24.780	24.850	24.180	24.370	24.129	988,817
2026-05-14	24.550	25.290	24.200	24.880	24.634	1,172,766
2026-05-13	24.520	24.740	24.050	24.530	24.288	769,735
2026-05-12	25.600	25.600	24.300	24.400	24.159	1,365,337
2026-05-11	25.910	25.910	25.100	25.400	25.149	1,289,742
2026-05-08	25.440	25.520	25.300	25.490	25.238	662,886
2026-05-07	25.350	25.600	25.270	25.440	25.189	674,801
2026-05-06	25.080	25.800	25.080	25.330	25.080	1,373,411
2026-04-30	24.920	25.440	24.620	25.360	25.110	854,803
2026-04-29	24.360	24.950	24.360	24.800	24.555	938,236
2026-04-28	24.730	24.920	24.280	24.390	24.149	898,846
2026-04-27	23.910	25.200	23.910	24.940	24.694	1,984,772
2026-04-24	24.450	24.810	23.850	23.960	23.723	1,416,836
2026-04-23	25.030	25.090	24.540	24.540	24.298	798,031
2026-04-22	24.970	25.150	24.740	24.950	24.704	702,010
2026-04-21	25.280	25.330	24.700	24.990	24.743	559,170

← NewerPage 2 of 5 · 242 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.