Shanghai Conglin Environmental Protection Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 27.000 | 27.340 | 26.810 | 27.150 | 26.882 | 781,824 |
| 2026-01-14 | 26.900 | 27.440 | 26.600 | 27.050 | 26.783 | 1,113,435 |
| 2026-01-13 | 27.400 | 27.610 | 26.740 | 27.040 | 26.773 | 1,559,612 |
| 2026-01-12 | 27.520 | 27.670 | 26.580 | 27.020 | 26.753 | 1,607,416 |
| 2026-01-09 | 27.470 | 27.770 | 27.060 | 27.520 | 27.248 | 1,731,612 |
| 2026-01-08 | 26.300 | 27.790 | 26.300 | 27.320 | 27.050 | 2,583,063 |
| 2026-01-07 | 25.610 | 27.280 | 25.250 | 26.360 | 26.100 | 2,096,561 |
| 2026-01-06 | 24.900 | 25.700 | 24.730 | 25.600 | 25.347 | 1,289,083 |
| 2026-01-05 | 24.860 | 24.970 | 24.400 | 24.940 | 24.694 | 637,848 |
| 2025-12-31 | 24.780 | 24.780 | 24.160 | 24.370 | 24.129 | 288,387 |
| 2025-12-30 | 24.650 | 24.880 | 24.180 | 24.420 | 24.179 | 381,453 |
| 2025-12-29 | 24.830 | 24.900 | 24.470 | 24.630 | 24.387 | 338,695 |
| 2025-12-26 | 25.030 | 25.210 | 24.660 | 24.790 | 24.545 | 504,891 |
| 2025-12-25 | 24.480 | 25.020 | 24.080 | 24.880 | 24.634 | 633,141 |
| 2025-12-24 | 24.280 | 24.450 | 24.020 | 24.400 | 24.159 | 346,375 |
| 2025-12-23 | 24.860 | 24.860 | 24.100 | 24.160 | 23.922 | 511,772 |
| 2025-12-22 | 23.970 | 25.090 | 23.500 | 24.740 | 24.496 | 1,329,193 |
| 2025-12-19 | 22.810 | 23.840 | 22.770 | 23.620 | 23.387 | 615,264 |
| 2025-12-18 | 22.900 | 23.140 | 22.740 | 23.020 | 22.793 | 289,700 |
| 2025-12-17 | 22.820 | 23.110 | 22.660 | 23.060 | 22.832 | 457,029 |
| 2025-12-16 | 23.300 | 23.360 | 22.790 | 22.940 | 22.714 | 341,006 |
| 2025-12-15 | 23.380 | 23.400 | 22.990 | 23.190 | 22.961 | 280,062 |
| 2025-12-12 | 23.670 | 23.670 | 23.200 | 23.270 | 23.040 | 199,248 |
| 2025-12-11 | 23.470 | 23.520 | 23.250 | 23.320 | 23.090 | 186,677 |
| 2025-12-10 | 23.600 | 23.700 | 23.350 | 23.410 | 23.179 | 350,756 |
| 2025-12-09 | 24.060 | 24.150 | 23.450 | 23.700 | 23.466 | 418,651 |
| 2025-12-08 | 24.190 | 24.210 | 23.810 | 23.950 | 23.714 | 411,763 |
| 2025-12-05 | 23.830 | 24.350 | 23.550 | 24.100 | 23.862 | 359,613 |
| 2025-12-04 | 23.950 | 24.000 | 23.650 | 23.690 | 23.456 | 254,993 |
| 2025-12-03 | 23.970 | 24.180 | 23.860 | 23.950 | 23.714 | 263,970 |
| 2025-12-02 | 24.000 | 24.090 | 23.860 | 23.960 | 23.723 | 335,098 |
| 2025-12-01 | 24.410 | 24.850 | 24.060 | 24.100 | 23.862 | 643,409 |
| 2025-11-28 | 23.700 | 24.360 | 23.460 | 24.290 | 24.050 | 705,123 |
| 2025-11-27 | 23.670 | 23.930 | 23.520 | 23.680 | 23.446 | 353,134 |
| 2025-11-26 | 23.800 | 24.160 | 23.570 | 23.600 | 23.367 | 743,559 |
| 2025-11-25 | 23.550 | 24.170 | 23.450 | 23.820 | 23.585 | 526,170 |
| 2025-11-24 | 23.490 | 23.570 | 23.050 | 23.440 | 23.209 | 444,738 |
| 2025-11-21 | 24.350 | 24.560 | 23.060 | 23.070 | 22.842 | 958,714 |
| 2025-11-20 | 24.900 | 25.050 | 24.360 | 24.420 | 24.179 | 577,613 |
| 2025-11-19 | 24.930 | 24.980 | 24.400 | 24.870 | 24.625 | 678,547 |
| 2025-11-18 | 25.180 | 25.330 | 24.740 | 24.820 | 24.575 | 642,165 |
| 2025-11-17 | 25.250 | 25.630 | 25.070 | 25.100 | 24.852 | 736,185 |
| 2025-11-14 | 25.230 | 25.680 | 25.130 | 25.610 | 25.357 | 973,017 |
| 2025-11-13 | 25.080 | 25.580 | 25.070 | 25.490 | 25.238 | 715,552 |
| 2025-11-12 | 25.300 | 25.980 | 25.030 | 25.560 | 25.308 | 1,154,261 |
| 2025-11-11 | 25.650 | 25.680 | 25.190 | 25.300 | 25.050 | 1,202,956 |
| 2025-11-10 | 26.380 | 26.450 | 25.510 | 25.640 | 25.387 | 1,238,599 |
| 2025-11-07 | 25.000 | 26.990 | 25.000 | 26.380 | 26.120 | 1,914,603 |
| 2025-11-06 | 24.970 | 25.470 | 24.760 | 25.350 | 25.100 | 801,411 |
| 2025-11-05 | 25.190 | 25.800 | 24.360 | 25.090 | 24.842 | 1,956,685 |
| 2025-11-04 | 26.150 | 26.150 | 25.570 | 25.680 | 25.427 | 689,286 |
| 2025-11-03 | 26.780 | 26.780 | 25.730 | 26.020 | 25.763 | 1,241,365 |
| 2025-10-31 | 26.170 | 26.510 | 26.170 | 26.350 | 26.090 | 806,028 |
| 2025-10-30 | 27.340 | 27.390 | 26.180 | 26.300 | 26.040 | 1,711,641 |
| 2025-10-29 | 26.750 | 27.390 | 26.150 | 27.210 | 26.941 | 1,329,609 |
| 2025-10-28 | 26.500 | 27.800 | 26.380 | 26.850 | 26.585 | 1,541,294 |
| 2025-10-27 | 26.520 | 27.270 | 26.380 | 26.380 | 26.120 | 1,358,495 |
| 2025-10-24 | 26.290 | 26.990 | 26.210 | 26.440 | 26.179 | 953,953 |
| 2025-10-23 | 26.450 | 26.450 | 25.670 | 26.330 | 26.070 | 855,188 |
| 2025-10-22 | 27.220 | 27.440 | 26.110 | 26.580 | 26.318 | 1,557,090 |
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.