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
2025-10-21	26.270	27.830	26.070	27.300	27.031	1,935,256
2025-10-20	26.820	27.210	26.050	26.270	26.011	1,163,205
2025-10-17	27.060	27.560	26.680	26.700	26.436	1,107,393
2025-10-16	27.760	28.210	26.800	27.050	26.783	1,770,894
2025-10-15	27.350	28.020	26.650	27.810	27.535	2,089,757
2025-10-14	29.580	29.580	27.200	27.350	27.080	3,306,205
2025-10-13	26.460	29.440	26.460	29.280	28.991	4,769,426
2025-10-10	27.250	27.920	26.420	27.700	27.427	2,490,909
2025-10-09	28.000	28.010	26.720	27.050	26.783	2,275,983
2025-09-30	28.200	29.000	27.700	28.180	27.902	3,109,273
2025-09-29	26.980	28.780	26.770	28.180	27.902	2,948,666
2025-09-26	27.130	27.680	26.800	27.120	26.852	1,598,454
2025-09-25	26.750	28.070	26.220	27.130	26.862	3,615,109
2025-09-24	25.800	27.380	25.710	26.950	26.684	2,751,274
2025-09-23	26.190	26.210	25.080	25.850	25.595	1,524,295
2025-09-22	24.990	26.370	24.800	26.190	25.931	2,682,596
2025-09-19	24.850	25.470	24.670	24.910	24.664	1,220,867
2025-09-18	25.300	25.720	24.630	24.800	24.555	2,616,678
2025-09-17	25.560	26.180	24.760	25.390	25.139	4,792,654
2025-09-16	27.800	28.290	24.900	25.710	25.456	4,737,901
2025-09-15	28.390	28.600	27.350	27.860	27.585	2,746,504
2025-09-12	29.200	29.350	28.280	28.500	28.219	1,241,716
2025-09-11	28.780	29.120	28.100	29.100	28.813	1,212,444
2025-09-10	28.880	29.870	28.830	28.830	28.545	1,559,473
2025-09-09	28.900	29.170	28.360	28.740	28.456	1,500,665
2025-09-08	29.000	29.410	28.510	28.900	28.615	2,132,124
2025-09-05	27.910	29.400	27.600	29.160	28.872	2,733,549
2025-09-04	28.410	29.490	27.650	28.150	27.872	2,337,563
2025-09-03	29.000	30.100	27.900	28.620	28.337	2,045,773
2025-09-02	28.940	29.170	27.910	28.680	28.397	2,609,137
2025-09-01	28.020	29.500	27.510	28.940	28.654	2,653,535
2025-08-29	28.320	28.610	27.580	27.770	27.496	1,738,336
2025-08-28	28.200	28.780	27.670	28.430	28.149	2,344,039
2025-08-27	30.090	31.000	28.100	28.120	27.842	5,775,512
2025-08-26	30.800	32.000	29.740	29.870	29.575	3,396,392
2025-08-25	31.380	32.290	30.290	30.800	30.496	6,582,796
2025-08-22	29.880	30.170	29.000	29.890	29.595	3,994,250
2025-08-21	30.800	31.170	29.710	30.080	29.783	5,604,388
2025-08-20	26.700	30.900	26.470	30.000	29.704	8,450,647
2025-08-19	26.520	27.200	25.820	27.090	26.823	4,109,909
2025-08-18	24.730	26.670	24.420	26.320	26.060	4,646,550
2025-08-15	24.490	25.060	24.280	24.740	24.496	2,677,301
2025-08-14	26.800	27.300	24.410	24.490	24.248	6,884,133
2025-08-13	25.000	27.360	25.000	27.340	27.070	7,271,200
2025-08-12	24.340	25.600	24.260	25.350	25.100	4,645,432
2025-08-11	24.930	25.300	23.760	24.310	24.070	4,801,459
2025-08-08	24.180	25.100	24.100	24.900	24.654	3,566,567
2025-08-07	25.580	26.000	24.000	24.250	24.011	5,846,955
2025-08-06	25.030	26.070	24.660	25.780	25.526	5,000,622
2025-08-05	24.660	25.750	23.720	25.110	24.862	5,729,272
2025-08-04	23.630	24.570	23.630	24.090	23.852	2,895,260
2025-08-01	24.160	24.310	23.600	23.730	23.496	2,326,777
2025-07-31	22.880	24.800	22.560	23.840	23.605	6,835,371
2025-07-30	22.440	23.100	22.080	22.550	22.327	3,801,412
2025-07-29	22.310	22.640	22.000	22.540	22.318	1,622,456
2025-07-28	22.690	23.440	22.180	22.300	22.080	3,076,782
2025-07-25	20.890	23.000	20.820	22.880	22.654	6,586,587
2025-07-24	20.700	20.980	20.670	20.860	20.654	530,969
2025-07-23	20.740	21.110	20.660	20.760	20.555	1,062,541
2025-07-22	21.020	21.130	20.490	20.920	20.714	2,059,962

← NewerPage 5 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.