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
2025-01-17	19.060	19.100	18.910	19.090	18.544	202,940
2025-01-16	19.000	19.190	18.960	19.060	18.515	213,435
2025-01-15	19.200	19.200	18.950	19.110	18.564	187,833
2025-01-14	18.950	19.150	18.530	19.100	18.554	399,277
2025-01-13	18.970	18.970	18.530	18.680	18.146	270,134
2025-01-10	19.860	19.870	18.700	18.720	18.185	242,216
2025-01-09	19.290	19.290	18.780	18.860	18.321	317,000
2025-01-08	19.700	19.990	18.610	19.060	18.515	548,465
2025-01-07	19.150	19.760	18.800	19.700	19.137	637,318
2025-01-06	18.760	19.230	18.560	19.160	18.612	324,471
2025-01-03	19.390	19.390	18.750	18.900	18.360	257,007
2025-01-02	19.630	19.750	19.210	19.240	18.690	268,516
2024-12-31	20.000	20.260	19.610	19.630	19.069	481,330
2024-12-30	19.830	19.990	19.510	19.990	19.419	453,325
2024-12-27	19.930	20.030	19.700	19.840	19.273	155,246
2024-12-26	19.910	20.040	19.800	19.810	19.244	264,877
2024-12-25	20.050	20.210	19.800	19.910	19.341	318,395
2024-12-24	20.280	20.620	19.850	20.000	19.428	354,867
2024-12-23	20.700	20.780	19.900	20.290	19.710	504,223
2024-12-20	20.320	20.610	20.200	20.560	19.972	288,904
2024-12-19	20.480	20.490	20.050	20.340	19.759	377,452
2024-12-18	20.660	20.760	20.380	20.490	19.904	334,767
2024-12-17	21.300	21.300	20.500	20.540	19.953	509,542
2024-12-16	21.230	21.460	21.190	21.220	20.613	283,774
2024-12-13	21.660	21.680	21.260	21.270	20.662	613,334
2024-12-12	21.050	21.680	21.010	21.570	20.953	873,629
2024-12-11	21.030	21.180	20.970	21.140	20.536	476,442
2024-12-10	21.360	21.550	20.990	21.030	20.429	640,257
2024-12-09	21.390	21.490	20.860	20.920	20.322	733,306
2024-12-06	21.170	21.490	21.110	21.300	20.691	505,054
2024-12-05	21.360	21.390	21.010	21.220	20.613	434,951
2024-12-04	21.660	21.700	21.020	21.190	20.584	712,069
2024-12-03	21.580	21.890	21.420	21.660	21.041	618,633
2024-12-02	21.430	21.570	21.200	21.530	20.915	611,318
2024-11-29	21.400	21.490	21.200	21.310	20.701	553,158
2024-11-28	20.600	21.650	20.600	21.350	20.740	910,932
2024-11-27	20.470	21.120	20.380	20.960	20.361	564,816
2024-11-26	20.970	20.970	20.430	20.550	19.963	340,386
2024-11-25	20.450	20.970	20.440	20.760	20.167	570,031
2024-11-22	20.800	20.960	20.410	20.580	19.992	588,437
2024-11-21	20.680	20.930	20.620	20.900	20.303	581,836
2024-11-20	20.660	20.880	20.370	20.700	20.108	844,283
2024-11-19	20.170	20.690	20.020	20.600	20.011	711,841
2024-11-18	20.300	20.690	20.210	20.230	19.652	531,950
2024-11-15	20.790	21.020	20.360	20.400	19.817	766,420
2024-11-14	21.090	21.310	20.630	20.720	20.128	860,995
2024-11-13	21.090	21.470	20.790	21.200	20.594	1,134,686
2024-11-12	21.770	22.550	21.080	21.130	20.526	2,408,289
2024-11-11	21.250	21.790	21.000	21.570	20.953	1,588,298
2024-11-08	20.870	21.480	20.610	21.300	20.691	2,520,977
2024-11-07	20.160	20.990	20.120	20.870	20.273	1,732,849
2024-11-06	19.200	20.630	19.050	20.350	19.768	2,067,274
2024-11-05	18.750	19.230	18.750	19.200	18.651	641,214
2024-11-04	18.500	18.850	18.500	18.850	18.311	241,564
2024-11-01	19.030	19.050	18.400	18.670	18.136	659,400
2024-10-31	19.070	19.140	18.900	19.030	18.486	447,438
2024-10-30	19.070	19.330	18.810	19.000	18.457	399,036
2024-10-29	19.690	19.750	19.200	19.330	18.778	657,725
2024-10-28	19.200	19.750	19.200	19.680	19.118	815,005
2024-10-25	19.000	19.190	18.900	19.140	18.593	506,561

← NewerPage 8 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.