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
2026-04-20	25.200	25.350	25.000	25.150	24.902	413,722
2026-04-17	25.480	25.640	24.810	25.200	24.951	887,692
2026-04-16	24.240	25.770	24.240	25.640	25.387	1,610,253
2026-04-15	24.430	24.680	24.130	24.250	24.011	875,605
2026-04-14	24.580	25.000	24.460	24.580	24.337	860,089
2026-04-13	24.540	24.670	24.280	24.650	24.407	517,882
2026-04-10	24.800	25.020	24.520	24.650	24.407	736,641
2026-04-09	25.290	25.290	24.480	24.680	24.436	731,498
2026-04-08	24.590	25.140	24.550	25.140	24.892	832,804
2026-04-07	24.280	24.730	24.030	24.160	23.922	654,841
2026-04-03	24.370	24.860	24.180	24.580	24.337	705,548
2026-04-02	25.250	25.380	24.600	24.660	24.417	1,151,825
2026-04-01	25.090	25.250	23.900	25.250	25.001	1,981,369
2026-03-31	23.510	24.280	23.130	23.550	23.318	1,231,396
2026-03-30	23.610	23.780	23.190	23.260	23.030	742,291
2026-03-27	22.850	23.580	22.650	23.500	23.268	602,152
2026-03-26	23.490	23.770	22.880	23.050	22.822	851,616
2026-03-25	23.390	23.780	23.000	23.450	23.219	883,558
2026-03-24	22.050	22.900	22.000	22.890	22.664	992,223
2026-03-23	23.270	23.450	21.700	21.800	21.585	1,246,541
2026-03-20	24.490	24.730	23.640	23.640	23.407	505,968
2026-03-19	25.300	25.300	24.330	24.370	24.129	533,734
2026-03-18	25.120	25.480	24.920	25.300	25.050	735,846
2026-03-17	25.860	25.860	24.980	25.040	24.793	784,361
2026-03-16	25.940	25.940	25.290	25.750	25.496	1,237,700
2026-03-13	27.070	27.070	25.800	25.940	25.684	1,538,079
2026-03-12	27.020	27.400	26.830	26.960	26.694	667,859
2026-03-11	27.790	27.790	27.110	27.270	27.001	917,262
2026-03-10	27.520	27.940	27.410	27.730	27.456	934,100
2026-03-09	27.950	28.360	27.220	27.520	27.248	1,202,733
2026-03-06	27.060	28.000	27.060	27.720	27.446	959,452
2026-03-05	27.510	28.090	26.980	27.330	27.060	1,229,950
2026-03-04	27.110	27.520	26.940	27.370	27.100	997,815
2026-03-03	28.430	28.820	27.350	27.530	27.258	1,422,068
2026-03-02	28.500	29.230	28.300	28.670	28.387	1,156,075
2026-02-27	28.500	28.950	28.410	28.750	28.466	1,436,264
2026-02-26	30.170	30.170	28.250	28.870	28.585	3,062,346
2026-02-25	30.210	30.300	29.600	30.170	29.872	1,531,870
2026-02-24	30.660	30.920	29.820	30.150	29.852	1,298,460
2026-02-13	30.520	31.790	30.340	30.600	30.298	2,385,680
2026-02-12	30.090	30.550	29.880	30.470	30.169	1,002,704
2026-02-11	30.270	31.000	29.890	30.350	30.050	1,649,672
2026-02-10	30.300	30.450	29.650	30.260	29.961	1,227,443
2026-02-09	30.590	31.300	29.780	30.370	30.070	2,449,215
2026-02-06	30.110	30.530	29.630	30.430	30.130	2,185,693
2026-02-05	30.090	30.300	29.510	30.110	29.813	1,046,591
2026-02-04	29.480	30.200	29.010	30.090	29.793	2,196,338
2026-02-03	29.230	29.590	28.880	29.390	29.100	1,209,577
2026-02-02	29.360	29.730	28.830	29.150	28.862	2,149,182
2026-01-30	28.470	30.440	28.150	29.820	29.526	2,399,483
2026-01-29	29.850	30.410	28.520	28.690	28.407	2,246,731
2026-01-28	29.590	30.970	29.130	30.050	29.753	3,433,428
2026-01-27	27.910	29.520	27.730	29.040	28.753	4,212,351
2026-01-26	27.860	28.200	27.350	27.780	27.506	1,051,408
2026-01-23	28.280	28.280	27.500	27.820	27.545	1,610,144
2026-01-22	27.480	28.490	27.270	27.980	27.704	1,586,666
2026-01-21	26.930	27.440	26.710	27.360	27.090	1,180,769
2026-01-20	27.360	27.520	26.600	26.940	26.674	1,058,052
2026-01-19	27.010	28.150	26.670	27.250	26.981	2,670,893
2026-01-16	27.190	27.330	26.810	27.100	26.832	758,751

← NewerPage 3 of 17 · 1,002 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.