Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.730 | 8.100 | 7.650 | 7.870 | 7.802 | 31,869,347 |
| 2026-01-19 | 7.660 | 7.750 | 7.600 | 7.750 | 7.683 | 16,028,423 |
| 2026-01-16 | 7.900 | 7.950 | 7.610 | 7.700 | 7.634 | 26,684,369 |
| 2026-01-15 | 8.050 | 8.090 | 7.830 | 7.880 | 7.812 | 32,298,737 |
| 2026-01-14 | 7.980 | 8.460 | 7.980 | 8.200 | 8.129 | 56,427,950 |
| 2026-01-13 | 7.900 | 8.290 | 7.730 | 8.070 | 8.000 | 52,398,530 |
| 2026-01-12 | 7.660 | 7.880 | 7.620 | 7.850 | 7.782 | 30,478,003 |
| 2026-01-09 | 7.580 | 7.760 | 7.560 | 7.650 | 7.584 | 22,734,310 |
| 2026-01-08 | 7.520 | 7.600 | 7.460 | 7.590 | 7.525 | 20,143,471 |
| 2026-01-07 | 7.570 | 7.690 | 7.540 | 7.560 | 7.495 | 19,857,140 |
| 2026-01-06 | 7.630 | 7.670 | 7.500 | 7.560 | 7.495 | 24,001,170 |
| 2026-01-05 | 7.490 | 7.850 | 7.450 | 7.640 | 7.574 | 29,815,560 |
| 2025-12-31 | 7.470 | 7.610 | 7.420 | 7.480 | 7.415 | 17,120,390 |
| 2025-12-30 | 7.380 | 7.660 | 7.320 | 7.470 | 7.406 | 22,072,921 |
| 2025-12-29 | 7.660 | 7.670 | 7.400 | 7.420 | 7.356 | 24,056,352 |
| 2025-12-26 | 7.720 | 7.840 | 7.590 | 7.630 | 7.564 | 30,269,896 |
| 2025-12-25 | 7.720 | 7.780 | 7.570 | 7.620 | 7.554 | 26,249,090 |
| 2025-12-24 | 7.680 | 7.800 | 7.610 | 7.800 | 7.733 | 33,332,185 |
| 2025-12-23 | 7.500 | 7.860 | 7.450 | 7.840 | 7.772 | 58,766,437 |
| 2025-12-22 | 7.450 | 7.620 | 7.330 | 7.570 | 7.505 | 37,665,664 |
| 2025-12-19 | 7.220 | 7.520 | 7.100 | 7.470 | 7.406 | 42,541,139 |
| 2025-12-18 | 7.180 | 7.400 | 7.150 | 7.260 | 7.197 | 37,780,142 |
| 2025-12-17 | 7.080 | 7.270 | 6.950 | 7.200 | 7.138 | 21,556,126 |
| 2025-12-16 | 7.180 | 7.230 | 7.060 | 7.080 | 7.019 | 10,779,236 |
| 2025-12-15 | 7.080 | 7.240 | 7.060 | 7.180 | 7.118 | 11,931,369 |
| 2025-12-12 | 7.150 | 7.230 | 7.090 | 7.100 | 7.039 | 14,778,683 |
| 2025-12-11 | 7.250 | 7.290 | 7.150 | 7.160 | 7.098 | 14,598,357 |
| 2025-12-10 | 7.310 | 7.340 | 7.160 | 7.240 | 7.178 | 16,862,100 |
| 2025-12-09 | 7.350 | 7.420 | 7.290 | 7.320 | 7.257 | 16,332,744 |
| 2025-12-08 | 7.490 | 7.520 | 7.370 | 7.380 | 7.316 | 22,004,188 |
| 2025-12-05 | 7.490 | 7.520 | 7.280 | 7.460 | 7.396 | 21,565,580 |
| 2025-12-04 | 7.400 | 7.590 | 7.190 | 7.490 | 7.425 | 37,707,842 |
| 2025-12-03 | 7.400 | 7.580 | 7.330 | 7.460 | 7.396 | 29,388,161 |
| 2025-12-02 | 7.300 | 7.460 | 7.270 | 7.400 | 7.336 | 19,803,108 |
| 2025-12-01 | 7.310 | 7.370 | 7.280 | 7.320 | 7.257 | 19,980,084 |
| 2025-11-28 | 7.400 | 7.420 | 7.220 | 7.350 | 7.287 | 20,590,108 |
| 2025-11-27 | 7.380 | 7.520 | 7.350 | 7.400 | 7.336 | 24,657,414 |
| 2025-11-26 | 7.310 | 7.500 | 7.260 | 7.380 | 7.316 | 33,880,061 |
| 2025-11-25 | 7.360 | 7.530 | 7.290 | 7.330 | 7.267 | 35,376,472 |
| 2025-11-24 | 7.080 | 7.350 | 7.040 | 7.260 | 7.197 | 33,979,567 |
| 2025-11-21 | 7.250 | 7.380 | 7.000 | 7.040 | 6.979 | 31,609,700 |
| 2025-11-20 | 7.470 | 7.540 | 7.270 | 7.310 | 7.247 | 32,991,316 |
| 2025-11-19 | 7.720 | 7.790 | 7.430 | 7.480 | 7.415 | 41,519,772 |
| 2025-11-18 | 7.870 | 8.080 | 7.630 | 7.700 | 7.634 | 57,055,232 |
| 2025-11-17 | 8.110 | 8.220 | 7.800 | 7.880 | 7.762 | 70,392,277 |
| 2025-11-14 | 8.300 | 8.480 | 8.100 | 8.220 | 8.097 | 97,209,065 |
| 2025-11-13 | 8.630 | 9.140 | 8.300 | 8.700 | 8.570 | 157,678,776 |
| 2025-11-12 | 7.100 | 8.480 | 7.060 | 8.480 | 8.353 | 123,924,055 |
| 2025-11-11 | 7.250 | 7.270 | 7.040 | 7.070 | 6.965 | 29,885,313 |
| 2025-11-10 | 6.860 | 7.470 | 6.850 | 7.180 | 7.073 | 47,659,933 |
| 2025-11-07 | 6.890 | 6.960 | 6.810 | 6.860 | 6.758 | 19,451,412 |
| 2025-11-06 | 6.740 | 6.950 | 6.670 | 6.910 | 6.807 | 27,590,174 |
| 2025-11-05 | 6.630 | 6.730 | 6.600 | 6.710 | 6.610 | 11,989,054 |
| 2025-11-04 | 6.640 | 6.760 | 6.600 | 6.690 | 6.590 | 18,175,209 |
| 2025-11-03 | 6.530 | 6.670 | 6.530 | 6.610 | 6.511 | 16,077,378 |
| 2025-10-31 | 6.510 | 6.580 | 6.460 | 6.510 | 6.413 | 13,406,558 |
| 2025-10-30 | 6.600 | 6.620 | 6.390 | 6.390 | 6.295 | 15,822,373 |
| 2025-10-29 | 6.660 | 6.680 | 6.590 | 6.640 | 6.541 | 7,244,047 |
| 2025-10-28 | 6.620 | 6.690 | 6.600 | 6.660 | 6.561 | 7,163,273 |
| 2025-10-27 | 6.650 | 6.660 | 6.580 | 6.650 | 6.551 | 10,017,721 |
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.