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
2026-10-19	25.800	25.800	24.160	24.950	24.950	974,531
2026-10-16	25.230	26.150	25.030	25.290	25.290	978,293
2026-10-15	26.100	26.100	24.890	25.050	25.050	1,001,619
2026-10-14	28.390	28.390	26.100	26.220	26.220	861,771
2026-10-13	28.160	28.160	26.980	27.800	27.800	1,765,319
2026-10-12	29.100	29.190	27.730	27.730	27.730	1,280,925
2026-10-09	29.160	29.280	27.950	29.000	29.000	1,526,356
2026-10-08	28.490	29.900	28.480	28.810	28.810	1,804,289
2026-09-30	29.500	29.980	28.120	28.650	28.650	1,551,183
2026-09-29	28.580	28.980	27.660	28.670	28.670	1,217,998
2026-09-28	28.160	28.820	27.480	28.590	28.590	1,326,355
2026-09-24	28.190	28.590	27.880	28.420	28.420	1,048,886
2026-09-23	26.720	28.710	26.610	28.400	28.400	2,058,741
2026-09-22	26.580	27.300	26.450	26.770	26.770	998,476
2026-09-21	25.610	27.950	25.610	26.860	26.860	1,495,542
2026-09-18	24.980	25.910	24.980	25.670	25.670	1,206,470
2026-09-17	24.960	25.150	24.720	25.020	25.020	398,996
2026-09-16	24.850	25.130	24.250	25.060	25.060	531,312
2026-09-15	24.860	25.390	24.770	24.800	24.800	776,240
2026-09-14	23.200	25.400	23.100	24.950	24.950	1,248,176
2026-09-11	23.360	23.540	22.800	23.420	23.420	412,671
2026-09-10	23.800	24.070	23.330	23.550	23.550	296,325
2026-09-09	24.220	24.230	23.720	23.930	23.930	272,660
2026-09-08	23.790	24.180	23.610	24.120	24.120	305,096
2026-09-07	23.430	23.950	23.280	23.790	23.790	323,829
2026-09-04	23.670	24.150	23.340	23.380	23.380	357,504
2026-09-03	24.030	24.030	23.450	23.620	23.620	334,181
2026-09-02	24.090	24.090	23.320	23.760	23.760	668,401
2026-09-01	24.030	24.860	23.960	24.090	24.090	917,027
2026-08-31	23.220	24.000	23.220	24.000	24.000	515,737
2026-08-28	23.520	23.640	23.400	23.510	23.510	257,899
2026-08-27	23.360	23.650	23.220	23.510	23.510	471,906
2026-08-26	23.450	23.620	23.130	23.460	23.460	344,612
2026-08-25	23.300	23.600	22.550	23.360	23.360	652,033
2026-08-24	23.350	23.790	22.550	23.170	23.170	805,769
2026-08-21	23.200	23.550	22.890	23.550	23.550	352,955
2026-08-20	22.880	23.600	22.880	23.420	23.420	401,509
2026-08-19	23.510	23.960	22.610	22.710	22.710	530,051
2026-08-18	24.170	24.180	23.630	23.760	23.760	373,231
2026-08-17	23.800	24.190	23.700	24.070	24.070	494,721
2026-08-14	24.310	24.550	23.640	23.910	23.910	627,725
2026-08-13	23.560	24.500	23.420	24.290	24.290	803,281
2026-08-12	23.130	23.780	23.130	23.640	23.640	509,711
2026-08-11	24.330	24.330	23.330	23.350	23.350	892,126
2026-08-10	22.460	24.990	22.070	24.250	24.250	1,908,703
2026-08-07	21.810	22.450	21.480	22.260	22.260	634,234
2026-08-06	21.720	22.090	21.400	21.820	21.820	317,295
2026-08-05	21.970	22.240	21.810	21.960	21.960	408,342
2026-08-04	21.580	22.250	21.400	22.040	22.040	592,436
2026-08-03	21.310	21.470	21.010	21.400	21.400	375,694
2026-07-31	20.710	21.280	20.710	21.180	21.180	372,961
2026-07-30	21.080	21.370	20.580	20.860	20.860	335,981
2026-07-29	20.470	20.980	20.470	20.980	20.980	328,817
2026-07-28	20.820	21.030	20.580	20.600	20.600	280,390
2026-07-27	20.200	20.920	20.010	20.880	20.880	522,163
2026-07-24	20.470	20.730	20.060	20.210	20.210	383,884
2026-07-23	20.100	20.730	20.040	20.730	20.730	590,587
2026-07-22	20.500	20.990	20.020	20.190	20.190	625,145
2026-07-21	21.000	21.130	19.600	20.650	20.650	1,093,446
2026-07-20	21.990	22.080	20.800	20.990	20.990	1,229,262

Page 1 of 1 · 60 trading days

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.