Shanghai Conglin Environmental Protection Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.100 | 19.100 | 18.880 | 19.000 | 18.457 | 252,037 |
| 2024-10-23 | 18.920 | 19.180 | 18.920 | 19.100 | 18.554 | 387,979 |
| 2024-10-22 | 18.960 | 19.060 | 18.820 | 19.000 | 18.457 | 420,056 |
| 2024-10-21 | 18.820 | 19.210 | 18.680 | 18.910 | 18.370 | 580,582 |
| 2024-10-18 | 18.160 | 19.000 | 18.130 | 18.720 | 18.185 | 657,421 |
| 2024-10-17 | 18.590 | 18.590 | 18.200 | 18.250 | 17.728 | 342,167 |
| 2024-10-16 | 18.600 | 18.600 | 18.340 | 18.380 | 17.855 | 227,835 |
| 2024-10-15 | 18.770 | 18.770 | 18.330 | 18.410 | 17.884 | 384,099 |
| 2024-10-14 | 18.300 | 18.740 | 18.250 | 18.630 | 18.098 | 326,191 |
| 2024-10-11 | 18.800 | 18.890 | 18.160 | 18.320 | 17.796 | 550,844 |
| 2024-10-10 | 18.890 | 19.290 | 18.790 | 18.890 | 18.350 | 812,458 |
| 2024-10-09 | 19.600 | 20.090 | 18.850 | 18.890 | 18.350 | 1,868,291 |
| 2024-10-08 | 21.300 | 22.000 | 19.590 | 20.490 | 19.904 | 4,176,346 |
| 2024-09-30 | 17.390 | 19.070 | 17.370 | 18.780 | 18.243 | 2,774,123 |
| 2024-09-27 | 16.540 | 16.890 | 16.450 | 16.830 | 16.349 | 522,600 |
| 2024-09-26 | 16.110 | 16.320 | 15.990 | 16.310 | 15.844 | 410,137 |
| 2024-09-25 | 16.200 | 16.300 | 15.990 | 16.040 | 15.582 | 644,204 |
| 2024-09-24 | 15.520 | 15.960 | 15.520 | 15.940 | 15.484 | 323,374 |
| 2024-09-23 | 15.510 | 15.690 | 15.440 | 15.600 | 15.154 | 117,487 |
| 2024-09-20 | 15.550 | 15.700 | 15.540 | 15.560 | 15.115 | 98,575 |
| 2024-09-19 | 15.500 | 15.800 | 15.310 | 15.720 | 15.271 | 116,541 |
| 2024-09-18 | 15.530 | 15.690 | 15.250 | 15.500 | 15.057 | 109,902 |
| 2024-09-13 | 15.680 | 15.790 | 15.470 | 15.480 | 15.038 | 146,015 |
| 2024-09-12 | 15.890 | 15.890 | 15.530 | 15.670 | 15.222 | 77,853 |
| 2024-09-11 | 15.710 | 15.860 | 15.610 | 15.630 | 15.183 | 101,435 |
| 2024-09-10 | 15.770 | 15.860 | 15.610 | 15.840 | 15.387 | 145,943 |
| 2024-09-09 | 15.780 | 15.800 | 15.560 | 15.750 | 15.300 | 111,639 |
| 2024-09-06 | 15.810 | 15.870 | 15.640 | 15.650 | 15.203 | 142,537 |
| 2024-09-05 | 15.740 | 15.940 | 15.740 | 15.870 | 15.416 | 73,416 |
| 2024-09-04 | 15.940 | 15.950 | 15.610 | 15.840 | 15.387 | 141,608 |
| 2024-09-03 | 15.680 | 15.950 | 15.680 | 15.830 | 15.378 | 76,753 |
| 2024-09-02 | 15.850 | 15.920 | 15.720 | 15.800 | 15.348 | 155,130 |
| 2024-08-30 | 15.760 | 15.970 | 15.610 | 15.840 | 15.387 | 290,683 |
| 2024-08-29 | 15.460 | 15.770 | 15.450 | 15.770 | 15.319 | 191,652 |
| 2024-08-28 | 15.350 | 15.560 | 15.250 | 15.510 | 15.067 | 125,993 |
| 2024-08-27 | 15.110 | 15.350 | 15.110 | 15.290 | 14.853 | 123,322 |
| 2024-08-26 | 15.240 | 15.430 | 15.100 | 15.280 | 14.843 | 115,883 |
| 2024-08-23 | 15.480 | 15.610 | 15.150 | 15.210 | 14.775 | 246,382 |
| 2024-08-22 | 15.730 | 15.750 | 15.490 | 15.500 | 15.057 | 147,085 |
| 2024-08-21 | 15.770 | 15.800 | 15.550 | 15.760 | 15.310 | 103,221 |
| 2024-08-20 | 15.880 | 15.930 | 15.710 | 15.770 | 15.319 | 135,669 |
| 2024-08-19 | 15.820 | 15.990 | 15.820 | 15.870 | 15.416 | 107,956 |
| 2024-08-16 | 15.930 | 16.050 | 15.840 | 15.990 | 15.533 | 170,854 |
| 2024-08-15 | 16.070 | 16.180 | 15.880 | 16.050 | 15.591 | 168,433 |
| 2024-08-14 | 16.140 | 16.200 | 16.020 | 16.070 | 15.611 | 235,043 |
| 2024-08-13 | 16.030 | 16.120 | 15.850 | 16.100 | 15.640 | 242,433 |
| 2024-08-12 | 15.970 | 16.110 | 15.870 | 16.030 | 15.572 | 332,783 |
| 2024-08-09 | 15.910 | 15.990 | 15.850 | 15.850 | 15.397 | 107,894 |
| 2024-08-08 | 15.810 | 15.960 | 15.780 | 15.950 | 15.494 | 102,291 |
| 2024-08-07 | 15.800 | 15.980 | 15.800 | 15.960 | 15.504 | 84,305 |
| 2024-08-06 | 15.780 | 15.980 | 15.780 | 15.930 | 15.475 | 112,740 |
| 2024-08-05 | 15.960 | 16.090 | 15.750 | 15.750 | 15.300 | 175,450 |
| 2024-08-02 | 16.060 | 16.150 | 15.940 | 15.940 | 15.484 | 204,054 |
| 2024-08-01 | 16.160 | 16.300 | 16.030 | 16.060 | 15.601 | 209,886 |
| 2024-07-31 | 15.830 | 16.240 | 15.830 | 16.180 | 15.718 | 287,295 |
| 2024-07-30 | 15.820 | 15.920 | 15.760 | 15.890 | 15.436 | 121,905 |
| 2024-07-29 | 15.800 | 15.910 | 15.710 | 15.850 | 15.397 | 78,433 |
| 2024-07-26 | 15.830 | 16.010 | 15.800 | 15.880 | 15.426 | 117,767 |
| 2024-07-25 | 15.460 | 15.880 | 15.460 | 15.750 | 15.300 | 183,166 |
| 2024-07-24 | 15.670 | 15.950 | 15.390 | 15.600 | 15.154 | 92,874 |
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.