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
2025-07-21	20.990	21.190	20.900	21.050	20.842	1,034,095
2025-07-18	20.760	20.990	20.710	20.990	20.783	656,122
2025-07-17	20.900	20.940	20.690	20.760	20.555	620,670
2025-07-16	20.770	20.940	20.590	20.800	20.595	592,239
2025-07-15	21.150	21.260	20.600	20.770	20.565	1,012,128
2025-07-14	20.930	21.580	20.830	21.070	20.862	1,578,902
2025-07-11	20.870	21.050	20.500	20.930	20.723	1,501,950
2025-07-10	20.930	21.340	20.500	20.720	20.515	2,384,369
2025-07-09	20.370	21.270	20.360	20.930	20.723	2,976,993
2025-07-08	20.280	20.480	20.160	20.360	20.159	678,126
2025-07-07	20.040	20.300	19.980	20.240	20.040	887,442
2025-07-04	20.370	20.370	19.950	20.160	19.961	889,635
2025-07-03	20.220	20.880	19.960	20.110	19.912	1,695,817
2025-07-02	20.300	20.600	20.060	20.090	19.892	2,377,606
2025-07-01	19.490	20.770	19.200	20.430	20.228	5,192,324
2025-06-30	19.010	19.310	19.010	19.110	18.921	739,052
2025-06-27	19.040	19.050	18.870	18.990	18.803	362,641
2025-06-26	19.080	19.080	18.840	18.980	18.793	515,007
2025-06-25	19.090	19.100	18.830	18.990	18.803	654,131
2025-06-24	18.800	19.070	18.700	19.000	18.812	785,833
2025-06-23	18.640	18.750	18.480	18.730	18.545	358,091
2025-06-20	18.660	18.800	18.560	18.570	18.387	375,513
2025-06-19	18.870	18.960	18.610	18.660	18.476	428,063
2025-06-18	18.960	18.960	18.660	18.870	18.684	569,664
2025-06-17	18.800	18.900	18.730	18.900	18.713	432,923
2025-06-16	18.780	18.870	18.620	18.790	18.605	514,918
2025-06-13	18.900	18.900	18.630	18.650	18.466	411,196
2025-06-12	18.890	18.910	18.720	18.850	18.664	248,690
2025-06-11	18.750	18.860	18.700	18.800	18.614	479,124
2025-06-10	18.910	18.920	18.610	18.700	18.515	427,120
2025-06-09	18.690	18.820	18.690	18.810	18.624	349,843
2025-06-06	18.720	18.750	18.630	18.720	18.535	356,786
2025-06-05	18.860	18.880	18.660	18.680	18.496	448,289
2025-06-04	18.870	18.870	18.630	18.780	18.595	515,573
2025-06-03	18.950	19.190	18.950	19.050	18.506	394,488
2025-05-30	19.500	19.500	19.070	19.160	18.612	450,940
2025-05-29	18.990	19.570	18.940	19.390	18.836	894,181
2025-05-28	19.090	19.220	18.930	18.950	18.408	636,997
2025-05-27	19.030	19.150	18.860	19.000	18.457	616,169
2025-05-26	18.920	19.210	18.920	19.010	18.467	289,940
2025-05-23	19.240	19.320	19.000	19.010	18.467	445,155
2025-05-22	19.410	19.630	19.110	19.120	18.574	444,221
2025-05-21	19.190	19.890	19.190	19.500	18.943	1,371,326
2025-05-20	19.070	19.400	18.910	19.290	18.739	686,666
2025-05-19	18.910	19.130	18.910	19.080	18.535	321,311
2025-05-16	18.930	19.100	18.900	18.910	18.370	369,885
2025-05-15	18.960	19.010	18.820	18.900	18.360	332,315
2025-05-14	18.990	19.050	18.860	18.960	18.418	391,111
2025-05-13	19.190	19.190	18.880	18.990	18.447	389,009
2025-05-12	19.180	19.210	18.950	18.980	18.438	491,148
2025-05-09	19.050	19.200	18.870	19.150	18.603	525,357
2025-05-08	19.140	19.140	18.880	19.000	18.457	361,758
2025-05-07	19.040	19.170	18.810	19.020	18.476	434,953
2025-05-06	19.060	19.140	18.790	18.940	18.399	410,419
2025-04-30	18.510	18.950	18.510	18.790	18.253	459,542
2025-04-29	18.650	18.870	18.270	18.620	18.088	439,043
2025-04-28	18.600	18.670	18.250	18.400	17.874	427,275
2025-04-25	18.980	19.020	18.520	18.670	18.136	640,969
2025-04-24	18.990	19.150	18.700	19.070	18.525	501,043
2025-04-23	18.940	19.190	18.750	18.790	18.253	352,051

← NewerPage 6 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.