Shanghai Canature Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.980	7.080	6.920	7.000	6.814	15,315,931
2025-07-23	6.920	7.180	6.900	7.010	6.824	21,713,573
2025-07-22	6.990	7.130	6.890	6.920	6.736	19,260,429
2025-07-21	6.950	7.150	6.920	7.050	6.863	27,347,149
2025-07-18	6.850	6.980	6.750	6.950	6.765	19,534,702
2025-07-17	6.800	6.830	6.720	6.830	6.648	10,049,524
2025-07-16	6.760	6.820	6.700	6.780	6.600	7,370,356
2025-07-15	6.830	6.850	6.660	6.760	6.580	12,818,247
2025-07-14	6.760	6.890	6.740	6.830	6.648	10,677,814
2025-07-11	6.800	6.860	6.720	6.780	6.600	12,582,065
2025-07-10	6.700	6.840	6.670	6.800	6.619	12,927,318
2025-07-09	6.800	6.850	6.690	6.720	6.541	12,170,000
2025-07-08	6.760	6.880	6.730	6.790	6.610	14,668,138
2025-07-07	6.700	6.780	6.670	6.740	6.561	13,072,361
2025-07-04	6.630	6.800	6.620	6.700	6.522	19,232,263
2025-07-03	6.560	6.710	6.550	6.640	6.464	13,355,520
2025-07-02	6.600	6.610	6.520	6.580	6.405	11,040,492
2025-07-01	6.580	6.650	6.510	6.620	6.444	16,361,378
2025-06-30	6.410	6.580	6.390	6.570	6.395	12,720,101
2025-06-27	6.390	6.460	6.370	6.430	6.259	8,685,224
2025-06-26	6.430	6.500	6.350	6.370	6.201	13,578,728
2025-06-25	6.430	6.540	6.350	6.460	6.288	14,238,524
2025-06-24	6.330	6.480	6.320	6.450	6.279	9,710,608
2025-06-23	6.260	6.330	6.190	6.320	6.152	7,663,752
2025-06-20	6.320	6.360	6.240	6.250	6.084	10,647,498
2025-06-19	6.450	6.510	6.320	6.340	6.172	14,516,200
2025-06-18	6.520	6.580	6.400	6.490	6.318	17,547,856
2025-06-17	6.760	6.850	6.530	6.650	6.473	26,291,285
2025-06-16	6.710	6.750	6.580	6.680	6.502	21,802,160
2025-06-13	7.020	7.090	6.680	6.690	6.512	43,187,879
2025-06-12	7.320	7.500	6.900	7.220	7.028	67,956,546
2025-06-11	6.860	7.790	6.850	7.100	6.911	72,046,906
2025-06-10	6.380	6.570	6.360	6.490	6.318	23,025,675
2025-06-09	6.210	6.450	6.210	6.340	6.172	13,322,604
2025-06-06	6.200	6.230	6.150	6.200	6.035	5,593,602
2025-06-05	6.230	6.250	6.140	6.210	6.045	8,846,273
2025-06-04	6.320	6.350	6.220	6.250	6.084	10,220,158
2025-06-03	6.040	6.340	6.010	6.330	6.162	14,310,648
2025-05-30	6.180	6.290	6.100	6.120	5.957	11,370,435
2025-05-29	6.130	6.230	6.090	6.190	5.987	12,277,937
2025-05-28	6.230	6.390	6.100	6.130	5.929	18,899,418
2025-05-27	6.080	6.180	6.010	6.180	5.977	6,608,185
2025-05-26	6.060	6.110	6.000	6.090	5.890	6,312,608
2025-05-23	6.170	6.180	6.070	6.080	5.880	6,536,244
2025-05-22	6.180	6.250	6.090	6.100	5.900	5,125,893
2025-05-21	6.250	6.280	6.180	6.190	5.987	5,160,206
2025-05-20	6.160	6.290	6.160	6.280	6.074	6,320,138
2025-05-19	6.170	6.220	6.100	6.180	5.977	9,329,331
2025-05-16	6.060	6.320	6.060	6.200	5.996	12,351,990
2025-05-15	6.100	6.150	6.040	6.100	5.900	5,778,600
2025-05-14	6.160	6.200	6.090	6.140	5.938	6,594,506
2025-05-13	6.230	6.230	6.130	6.150	5.948	7,113,531
2025-05-12	6.130	6.210	6.090	6.150	5.948	6,856,441
2025-05-09	6.120	6.170	6.060	6.090	5.890	6,020,128
2025-05-08	6.070	6.170	6.050	6.150	5.948	7,444,530
2025-05-07	6.070	6.150	6.030	6.090	5.890	9,564,145
2025-05-06	6.020	6.020	5.930	6.020	5.822	6,960,983
2025-04-30	5.820	5.940	5.820	5.900	5.706	7,787,535
2025-04-29	5.690	5.850	5.670	5.810	5.619	7,889,870
2025-04-28	5.780	5.800	5.650	5.680	5.493	6,210,350

← NewerPage 6 of 21 · 1,212 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.