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
2025-04-22	18.840	19.210	18.700	18.960	18.418	524,343
2025-04-21	18.360	18.980	18.160	18.880	18.340	589,018
2025-04-18	18.360	18.430	18.080	18.340	17.816	405,800
2025-04-17	18.270	18.490	18.250	18.390	17.864	332,161
2025-04-16	18.500	18.580	18.050	18.310	17.787	246,621
2025-04-15	18.300	18.570	18.300	18.530	18.000	249,046
2025-04-14	18.450	18.530	18.310	18.470	17.942	369,092
2025-04-11	18.300	18.440	18.020	18.280	17.758	508,448
2025-04-10	18.320	18.470	18.070	18.140	17.622	621,038
2025-04-09	17.610	18.130	16.830	17.950	17.437	634,969
2025-04-08	17.530	18.130	17.350	17.620	17.116	782,473
2025-04-07	18.970	18.970	16.800	17.400	16.903	1,358,735
2025-04-03	19.850	19.850	19.000	19.230	18.680	905,445
2025-04-02	19.390	19.500	19.210	19.350	18.797	325,683
2025-04-01	18.940	19.610	18.940	19.450	18.894	636,256
2025-03-31	19.230	19.230	18.850	18.950	18.408	477,964
2025-03-28	19.550	19.550	19.160	19.240	18.690	295,975
2025-03-27	19.460	19.650	19.290	19.370	18.816	362,783
2025-03-26	19.310	19.620	19.000	19.520	18.962	423,425
2025-03-25	19.440	19.440	19.120	19.300	18.748	443,798
2025-03-24	19.820	19.910	19.060	19.310	18.758	701,621
2025-03-21	20.050	20.260	19.650	19.690	19.127	1,286,300
2025-03-20	20.190	20.410	20.040	20.110	19.535	673,458
2025-03-19	20.490	20.490	20.170	20.200	19.623	392,297
2025-03-18	20.290	20.440	20.290	20.440	19.856	422,230
2025-03-17	20.330	20.490	20.270	20.330	19.749	359,167
2025-03-14	20.290	20.380	20.050	20.300	19.720	693,426
2025-03-13	20.380	20.490	19.970	20.150	19.574	818,283
2025-03-12	20.160	20.390	20.020	20.350	19.768	580,164
2025-03-11	20.100	20.300	20.000	20.160	19.584	492,085
2025-03-10	19.960	20.260	19.950	20.160	19.584	589,883
2025-03-07	20.060	20.130	19.880	20.030	19.458	649,898
2025-03-06	19.900	20.140	19.720	20.060	19.487	861,435
2025-03-05	19.840	19.940	19.680	19.770	19.205	492,951
2025-03-04	19.900	20.020	19.620	19.960	19.390	514,491
2025-03-03	19.790	20.000	19.510	19.800	19.234	767,114
2025-02-28	19.880	20.080	19.550	19.640	19.079	548,863
2025-02-27	19.960	20.020	19.700	20.000	19.428	653,058
2025-02-26	19.470	20.180	19.470	19.890	19.322	1,161,246
2025-02-25	19.330	19.440	19.150	19.270	18.719	591,228
2025-02-24	18.910	19.480	18.910	19.470	18.914	985,804
2025-02-21	19.260	19.260	19.000	19.110	18.564	541,390
2025-02-20	19.020	19.130	18.980	19.070	18.525	310,569
2025-02-19	19.010	19.100	19.000	19.020	18.476	380,502
2025-02-18	19.280	19.280	18.900	19.000	18.457	457,852
2025-02-17	19.130	19.230	19.080	19.180	18.632	349,151
2025-02-14	19.180	19.180	18.980	19.160	18.612	353,915
2025-02-13	19.160	19.280	19.000	19.060	18.515	482,995
2025-02-12	19.210	19.270	19.130	19.230	18.680	373,745
2025-02-11	19.230	19.270	19.060	19.210	18.661	241,859
2025-02-10	19.150	19.240	19.110	19.210	18.661	526,058
2025-02-07	19.190	19.270	19.090	19.190	18.642	672,726
2025-02-06	18.930	19.160	18.910	19.150	18.603	333,761
2025-02-05	19.100	19.200	18.820	19.090	18.544	323,567
2025-01-27	19.200	19.230	18.480	19.100	18.554	311,501
2025-01-24	18.820	19.090	18.780	19.090	18.544	188,725
2025-01-23	18.850	19.190	18.850	18.920	18.379	357,370
2025-01-22	18.910	18.960	18.700	18.820	18.282	208,828
2025-01-21	19.050	19.100	18.760	18.910	18.370	247,867
2025-01-20	19.140	19.180	19.000	19.020	18.476	203,859

← NewerPage 7 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.