Shanghai Canature Environmental historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.400	5.400	5.160	5.340	5.340	11,151,200
2026-07-20	5.480	5.630	5.340	5.420	5.420	10,455,080
2026-07-17	5.710	5.790	5.450	5.490	5.490	11,653,200
2026-07-16	5.620	5.800	5.560	5.760	5.760	11,918,076
2026-07-15	5.480	5.760	5.430	5.670	5.670	12,654,660
2026-07-14	5.310	5.510	5.230	5.480	5.480	8,623,156
2026-07-13	5.440	5.440	5.250	5.260	5.260	6,572,900
2026-07-10	5.220	5.510	5.190	5.430	5.430	9,405,824
2026-07-09	5.290	5.370	5.150	5.290	5.290	6,200,274
2026-07-08	5.340	5.450	5.270	5.300	5.300	6,770,300
2026-07-07	5.540	5.550	5.310	5.320	5.320	7,679,481
2026-07-06	5.580	5.680	5.520	5.540	5.540	9,266,300
2026-07-03	5.420	5.580	5.380	5.510	5.510	9,763,618
2026-07-02	5.390	5.510	5.370	5.390	5.390	8,565,700
2026-07-01	5.270	5.440	5.200	5.400	5.400	10,304,973
2026-06-30	5.340	5.370	5.200	5.260	5.260	8,022,962
2026-06-29	5.200	5.390	5.070	5.330	5.330	12,165,417
2026-06-26	5.320	5.350	5.190	5.200	5.200	8,849,954
2026-06-25	5.530	5.530	5.330	5.360	5.360	9,522,529
2026-06-24	5.760	5.790	5.510	5.530	5.530	10,230,506
2026-06-23	5.580	5.820	5.550	5.760	5.760	11,624,721
2026-06-22	5.780	5.810	5.440	5.610	5.610	14,467,210
2026-06-18	5.750	5.920	5.530	5.830	5.830	13,588,800
2026-06-17	5.740	5.800	5.630	5.670	5.670	6,072,100
2026-06-16	5.740	5.800	5.610	5.770	5.770	6,029,536
2026-06-15	5.750	5.880	5.700	5.790	5.740	7,632,552
2026-06-12	5.700	5.790	5.570	5.740	5.690	7,302,784
2026-06-11	5.710	5.720	5.580	5.650	5.601	6,180,900
2026-06-10	5.740	5.780	5.610	5.740	5.690	7,412,600
2026-06-09	5.800	5.840	5.680	5.790	5.740	7,059,952
2026-06-08	5.720	6.020	5.690	5.780	5.730	10,716,900
2026-06-05	5.880	6.000	5.830	5.920	5.869	11,570,894
2026-06-04	6.170	6.190	5.820	5.860	5.809	13,006,057
2026-06-03	6.120	6.250	6.060	6.180	6.127	7,522,020
2026-06-02	6.160	6.180	5.940	6.120	6.067	10,459,437
2026-06-01	6.150	6.280	6.110	6.160	6.107	11,330,360
2026-05-29	6.460	6.460	6.120	6.130	6.077	10,331,360
2026-05-28	6.310	6.470	6.280	6.390	6.335	7,601,200
2026-05-27	6.500	6.500	6.230	6.300	6.246	8,904,579
2026-05-26	6.720	6.720	6.420	6.480	6.424	10,852,476
2026-05-25	6.840	6.880	6.660	6.770	6.712	10,156,116
2026-05-22	6.730	6.860	6.680	6.860	6.801	8,496,225
2026-05-21	7.000	7.060	6.700	6.720	6.662	9,979,404
2026-05-20	7.250	7.250	6.970	6.990	6.930	10,130,818
2026-05-19	7.180	7.290	7.140	7.240	7.178	6,192,465
2026-05-18	7.200	7.250	7.110	7.160	7.098	7,477,138
2026-05-15	7.210	7.290	7.180	7.200	7.138	7,320,246
2026-05-14	7.420	7.440	7.210	7.220	7.158	10,517,782
2026-05-13	7.390	7.500	7.370	7.390	7.326	9,116,203
2026-05-12	7.510	7.580	7.380	7.380	7.316	10,876,773
2026-05-11	7.570	7.600	7.430	7.580	7.515	12,714,088
2026-05-08	7.500	7.660	7.480	7.570	7.505	14,118,900
2026-05-07	7.530	7.530	7.370	7.530	7.465	14,979,708
2026-05-06	7.580	7.590	7.460	7.500	7.435	12,897,947
2026-04-30	7.720	7.730	7.470	7.490	7.425	19,249,350
2026-04-29	7.690	7.850	7.630	7.730	7.663	20,213,305
2026-04-28	8.140	8.190	7.800	7.840	7.772	23,260,152
2026-04-27	8.230	8.310	8.010	8.140	8.070	18,803,513
2026-04-24	8.580	8.710	8.210	8.230	8.159	33,101,673
2026-04-23	8.610	9.020	8.610	8.650	8.575	44,213,810

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0500 CNY
2025-11-18	0.0500 CNY
2025-09-12	0.0800 CNY
2025-05-30	0.0400 CNY
2024-12-24	0.0700 CNY
2024-09-04	0.0500 CNY
2024-05-28	0.1000 CNY
2024-01-24	0.0550 CNY
2023-05-31	0.1000 CNY
2022-06-01	0.1000 CNY
2021-06-07	0.0500 CNY
2020-07-07	0.0500 CNY
2019-10-22	0.0500 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.