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
2026-01-15	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

← NewerPage 4 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.