Shanghai Canature Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.680	6.680	6.580	6.620	6.521	7,890,379
2025-10-23	6.560	6.620	6.520	6.610	6.511	6,652,310
2025-10-22	6.550	6.650	6.520	6.580	6.482	8,610,801
2025-10-21	6.380	6.560	6.370	6.560	6.462	9,693,424
2025-10-20	6.420	6.450	6.340	6.380	6.285	7,043,935
2025-10-17	6.480	6.530	6.360	6.370	6.275	8,862,200
2025-10-16	6.580	6.620	6.480	6.500	6.403	7,860,831
2025-10-15	6.430	6.570	6.400	6.560	6.462	11,259,724
2025-10-14	6.500	6.550	6.390	6.420	6.324	8,576,019
2025-10-13	6.400	6.510	6.240	6.490	6.393	12,371,475
2025-10-10	6.420	6.640	6.420	6.570	6.472	14,032,366
2025-10-09	6.460	6.490	6.390	6.450	6.354	8,939,028
2025-09-30	6.440	6.490	6.400	6.460	6.364	7,720,905
2025-09-29	6.440	6.480	6.320	6.450	6.354	8,450,826
2025-09-26	6.470	6.510	6.400	6.430	6.334	11,979,522
2025-09-25	6.500	6.740	6.460	6.560	6.462	25,741,220
2025-09-24	6.260	6.470	6.200	6.460	6.364	15,813,501
2025-09-23	6.450	6.470	6.100	6.260	6.167	16,153,023
2025-09-22	6.520	6.530	6.410	6.460	6.364	7,116,485
2025-09-19	6.600	6.610	6.460	6.500	6.403	9,398,595
2025-09-18	6.690	6.720	6.570	6.620	6.521	14,700,767
2025-09-17	6.740	6.760	6.660	6.690	6.590	11,189,932
2025-09-16	6.650	6.790	6.600	6.770	6.669	13,205,460
2025-09-15	6.690	6.700	6.620	6.640	6.541	6,203,373
2025-09-12	6.730	6.750	6.650	6.710	6.610	9,603,952
2025-09-11	6.730	6.760	6.610	6.760	6.580	8,591,702
2025-09-10	6.700	6.770	6.680	6.730	6.551	8,257,458
2025-09-09	6.780	6.790	6.660	6.710	6.532	9,911,131
2025-09-08	6.670	6.840	6.670	6.790	6.610	12,695,246
2025-09-05	6.560	6.710	6.530	6.700	6.522	16,478,798
2025-09-04	6.490	6.590	6.420	6.520	6.347	13,839,291
2025-09-03	6.650	6.700	6.470	6.490	6.318	15,745,882
2025-09-02	6.660	6.690	6.450	6.640	6.464	16,639,416
2025-09-01	6.640	6.720	6.560	6.690	6.512	12,770,988
2025-08-29	6.630	6.710	6.620	6.630	6.454	12,759,068
2025-08-28	6.730	6.820	6.440	6.670	6.493	24,476,200
2025-08-27	7.000	7.100	6.700	6.710	6.532	29,823,423
2025-08-26	6.860	7.090	6.820	7.010	6.824	30,195,357
2025-08-25	6.810	6.850	6.720	6.770	6.590	14,425,302
2025-08-22	6.820	6.860	6.730	6.800	6.619	12,899,457
2025-08-21	6.900	6.910	6.800	6.830	6.648	14,207,104
2025-08-20	6.920	6.940	6.830	6.900	6.717	17,469,487
2025-08-19	6.710	7.090	6.700	6.990	6.804	33,500,214
2025-08-18	6.720	6.780	6.700	6.710	6.532	15,190,834
2025-08-15	6.650	6.730	6.630	6.670	6.493	11,002,862
2025-08-14	6.780	6.820	6.650	6.650	6.473	18,995,311
2025-08-13	6.940	6.960	6.740	6.780	6.600	31,511,894
2025-08-12	7.140	7.210	7.050	7.110	6.921	14,619,422
2025-08-11	7.130	7.220	7.090	7.170	6.979	12,480,548
2025-08-08	7.080	7.180	7.040	7.150	6.960	16,225,532
2025-08-07	7.200	7.200	7.070	7.110	6.921	25,560,973
2025-08-06	7.200	7.400	7.110	7.320	7.125	28,598,525
2025-08-05	7.090	7.220	7.090	7.180	6.989	16,421,516
2025-08-04	7.050	7.120	6.920	7.110	6.921	15,666,725
2025-08-01	6.940	7.230	6.940	7.110	6.921	25,198,529
2025-07-31	7.010	7.120	6.930	6.970	6.785	14,639,902
2025-07-30	6.960	7.060	6.950	7.000	6.814	15,499,900
2025-07-29	7.110	7.110	6.920	7.040	6.853	15,028,167
2025-07-28	6.970	7.140	6.940	7.120	6.931	17,146,030
2025-07-25	6.990	7.030	6.920	6.970	6.785	10,111,881

← NewerPage 5 of 21 · 1,218 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.