Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.610 | 9.020 | 8.610 | 8.650 | 8.575 | 44,213,810 |
| 2026-04-22 | 8.600 | 8.860 | 8.570 | 8.650 | 8.575 | 24,301,052 |
| 2026-04-21 | 8.480 | 8.780 | 8.400 | 8.730 | 8.655 | 33,987,235 |
| 2026-04-20 | 8.200 | 8.580 | 8.170 | 8.560 | 8.486 | 28,943,568 |
| 2026-04-17 | 8.400 | 8.410 | 8.170 | 8.210 | 8.139 | 24,296,395 |
| 2026-04-16 | 8.350 | 8.470 | 8.250 | 8.450 | 8.377 | 27,744,341 |
| 2026-04-15 | 8.470 | 8.480 | 8.250 | 8.330 | 8.258 | 26,566,628 |
| 2026-04-14 | 8.060 | 8.440 | 8.060 | 8.430 | 8.357 | 41,126,793 |
| 2026-04-13 | 8.060 | 8.080 | 7.910 | 8.010 | 7.941 | 15,730,177 |
| 2026-04-10 | 8.040 | 8.240 | 8.010 | 8.100 | 8.030 | 19,257,638 |
| 2026-04-09 | 8.050 | 8.130 | 7.960 | 8.050 | 7.981 | 15,144,150 |
| 2026-04-08 | 8.080 | 8.170 | 7.930 | 8.170 | 8.099 | 19,451,277 |
| 2026-04-07 | 7.920 | 7.940 | 7.650 | 7.850 | 7.782 | 14,301,804 |
| 2026-04-03 | 8.140 | 8.160 | 7.790 | 7.790 | 7.723 | 25,463,002 |
| 2026-04-02 | 8.220 | 8.330 | 8.060 | 8.120 | 8.050 | 26,814,581 |
| 2026-04-01 | 8.100 | 8.320 | 8.060 | 8.310 | 8.238 | 34,577,372 |
| 2026-03-31 | 8.010 | 8.210 | 8.000 | 8.060 | 7.990 | 22,214,837 |
| 2026-03-30 | 7.900 | 8.090 | 7.850 | 8.060 | 7.990 | 20,569,503 |
| 2026-03-27 | 7.810 | 8.130 | 7.780 | 8.050 | 7.981 | 28,380,523 |
| 2026-03-26 | 7.880 | 8.120 | 7.810 | 7.830 | 7.762 | 21,950,526 |
| 2026-03-25 | 7.730 | 7.980 | 7.730 | 7.910 | 7.842 | 23,257,185 |
| 2026-03-24 | 7.530 | 7.900 | 7.410 | 7.800 | 7.733 | 36,734,493 |
| 2026-03-23 | 7.590 | 7.830 | 7.300 | 7.350 | 7.287 | 33,676,868 |
| 2026-03-20 | 8.220 | 8.360 | 7.790 | 7.800 | 7.733 | 39,253,794 |
| 2026-03-19 | 8.350 | 8.400 | 8.140 | 8.210 | 8.139 | 51,091,439 |
| 2026-03-18 | 8.110 | 8.960 | 8.060 | 8.480 | 8.407 | 79,447,203 |
| 2026-03-17 | 7.920 | 8.160 | 7.870 | 7.870 | 7.802 | 28,859,062 |
| 2026-03-16 | 7.790 | 7.910 | 7.740 | 7.880 | 7.812 | 15,767,840 |
| 2026-03-13 | 7.750 | 7.870 | 7.710 | 7.780 | 7.713 | 13,698,764 |
| 2026-03-12 | 7.840 | 7.880 | 7.670 | 7.740 | 7.673 | 14,136,493 |
| 2026-03-11 | 7.830 | 7.900 | 7.800 | 7.850 | 7.782 | 12,696,897 |
| 2026-03-10 | 7.800 | 7.910 | 7.750 | 7.820 | 7.753 | 14,727,913 |
| 2026-03-09 | 7.530 | 7.790 | 7.520 | 7.760 | 7.693 | 17,923,828 |
| 2026-03-06 | 7.580 | 7.870 | 7.510 | 7.750 | 7.683 | 22,289,489 |
| 2026-03-05 | 7.470 | 7.580 | 7.370 | 7.580 | 7.515 | 12,133,500 |
| 2026-03-04 | 7.210 | 7.510 | 7.200 | 7.340 | 7.277 | 13,155,625 |
| 2026-03-03 | 7.560 | 7.600 | 7.250 | 7.270 | 7.207 | 16,416,995 |
| 2026-03-02 | 7.780 | 7.850 | 7.500 | 7.570 | 7.505 | 21,039,906 |
| 2026-02-27 | 7.920 | 7.950 | 7.780 | 7.930 | 7.862 | 12,773,942 |
| 2026-02-26 | 7.750 | 7.980 | 7.690 | 7.940 | 7.871 | 29,728,092 |
| 2026-02-25 | 7.740 | 7.800 | 7.680 | 7.710 | 7.643 | 10,208,893 |
| 2026-02-24 | 7.600 | 7.740 | 7.580 | 7.730 | 7.663 | 12,157,952 |
| 2026-02-13 | 7.680 | 7.690 | 7.560 | 7.560 | 7.495 | 7,428,007 |
| 2026-02-12 | 7.580 | 7.720 | 7.510 | 7.680 | 7.614 | 11,372,373 |
| 2026-02-11 | 7.580 | 7.650 | 7.550 | 7.590 | 7.525 | 7,151,109 |
| 2026-02-10 | 7.470 | 7.680 | 7.470 | 7.580 | 7.515 | 12,008,893 |
| 2026-02-09 | 7.470 | 7.510 | 7.430 | 7.480 | 7.415 | 6,524,661 |
| 2026-02-06 | 7.370 | 7.490 | 7.340 | 7.420 | 7.356 | 7,118,189 |
| 2026-02-05 | 7.410 | 7.500 | 7.390 | 7.390 | 7.326 | 7,034,355 |
| 2026-02-04 | 7.380 | 7.460 | 7.340 | 7.440 | 7.376 | 7,843,877 |
| 2026-02-03 | 7.350 | 7.390 | 7.280 | 7.370 | 7.306 | 8,354,380 |
| 2026-02-02 | 7.300 | 7.420 | 7.250 | 7.250 | 7.187 | 10,317,860 |
| 2026-01-30 | 7.530 | 7.540 | 7.230 | 7.360 | 7.296 | 19,919,312 |
| 2026-01-29 | 7.830 | 7.830 | 7.540 | 7.580 | 7.515 | 22,546,635 |
| 2026-01-28 | 7.770 | 7.950 | 7.690 | 7.830 | 7.762 | 19,515,285 |
| 2026-01-27 | 8.000 | 8.000 | 7.710 | 7.820 | 7.753 | 24,853,933 |
| 2026-01-26 | 7.970 | 8.170 | 7.760 | 8.090 | 8.020 | 34,460,463 |
| 2026-01-23 | 7.800 | 8.030 | 7.740 | 7.980 | 7.911 | 21,351,266 |
| 2026-01-22 | 7.690 | 7.860 | 7.660 | 7.800 | 7.733 | 15,189,248 |
| 2026-01-21 | 7.790 | 7.800 | 7.590 | 7.680 | 7.614 | 21,369,501 |
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.