Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.840 | 5.890 | 5.750 | 5.760 | 5.760 | 5,715,200 |
| 2026-10-20 | 5.720 | 5.840 | 5.710 | 5.800 | 5.800 | 4,905,100 |
| 2026-10-19 | 5.780 | 5.820 | 5.630 | 5.760 | 5.760 | 7,916,242 |
| 2026-10-16 | 5.840 | 5.970 | 5.700 | 5.760 | 5.760 | 6,973,300 |
| 2026-10-15 | 5.800 | 5.890 | 5.770 | 5.780 | 5.780 | 5,850,600 |
| 2026-10-14 | 5.990 | 6.020 | 5.880 | 5.890 | 5.890 | 7,230,594 |
| 2026-10-13 | 5.960 | 6.060 | 5.860 | 6.010 | 6.010 | 9,045,293 |
| 2026-10-12 | 6.100 | 6.100 | 5.940 | 6.030 | 6.030 | 7,966,552 |
| 2026-10-09 | 5.970 | 6.110 | 5.880 | 6.100 | 6.100 | 10,986,699 |
| 2026-10-08 | 6.080 | 6.110 | 5.950 | 6.020 | 6.020 | 9,506,393 |
| 2026-09-30 | 6.000 | 6.100 | 5.990 | 6.060 | 6.060 | 11,202,200 |
| 2026-09-29 | 5.950 | 6.090 | 5.850 | 5.990 | 5.990 | 9,848,800 |
| 2026-09-28 | 5.880 | 6.080 | 5.870 | 5.950 | 5.950 | 11,715,451 |
| 2026-09-24 | 5.780 | 6.030 | 5.730 | 5.850 | 5.850 | 8,041,500 |
| 2026-09-23 | 5.840 | 5.880 | 5.790 | 5.800 | 5.800 | 4,265,600 |
| 2026-09-22 | 5.840 | 5.920 | 5.800 | 5.870 | 5.870 | 6,080,986 |
| 2026-09-21 | 5.640 | 5.840 | 5.640 | 5.830 | 5.830 | 7,411,232 |
| 2026-09-18 | 5.700 | 5.770 | 5.630 | 5.630 | 5.630 | 4,865,400 |
| 2026-09-17 | 5.600 | 5.670 | 5.570 | 5.640 | 5.640 | 3,737,792 |
| 2026-09-16 | 5.620 | 5.660 | 5.520 | 5.620 | 5.620 | 4,601,400 |
| 2026-09-15 | 5.700 | 5.740 | 5.560 | 5.570 | 5.570 | 5,119,065 |
| 2026-09-14 | 5.670 | 5.800 | 5.630 | 5.720 | 5.720 | 5,263,800 |
| 2026-09-11 | 5.750 | 5.780 | 5.610 | 5.690 | 5.690 | 6,056,400 |
| 2026-09-10 | 5.850 | 5.880 | 5.780 | 5.800 | 5.800 | 4,591,200 |
| 2026-09-09 | 5.960 | 6.100 | 5.880 | 5.910 | 5.910 | 7,853,200 |
| 2026-09-08 | 5.820 | 5.930 | 5.820 | 5.920 | 5.920 | 6,596,700 |
| 2026-09-07 | 5.840 | 5.870 | 5.800 | 5.840 | 5.840 | 4,436,100 |
| 2026-09-04 | 5.840 | 5.900 | 5.780 | 5.810 | 5.810 | 6,706,228 |
| 2026-09-03 | 5.880 | 5.910 | 5.780 | 5.820 | 5.820 | 5,411,991 |
| 2026-09-02 | 5.910 | 5.940 | 5.810 | 5.870 | 5.870 | 6,751,256 |
| 2026-09-01 | 5.930 | 5.990 | 5.750 | 5.960 | 5.960 | 10,550,356 |
| 2026-08-31 | 5.940 | 5.960 | 5.800 | 5.930 | 5.930 | 6,946,235 |
| 2026-08-28 | 5.970 | 5.990 | 5.900 | 5.950 | 5.950 | 6,999,873 |
| 2026-08-27 | 5.890 | 5.970 | 5.850 | 5.930 | 5.930 | 6,610,728 |
| 2026-08-26 | 5.850 | 6.010 | 5.840 | 5.910 | 5.910 | 5,746,500 |
| 2026-08-25 | 5.740 | 5.920 | 5.630 | 5.910 | 5.910 | 7,419,428 |
| 2026-08-24 | 5.870 | 5.890 | 5.690 | 5.730 | 5.730 | 9,713,835 |
| 2026-08-21 | 5.920 | 5.930 | 5.780 | 5.870 | 5.870 | 10,268,732 |
| 2026-08-20 | 5.960 | 6.140 | 5.940 | 6.020 | 6.020 | 13,690,921 |
| 2026-08-19 | 6.000 | 6.050 | 5.780 | 5.830 | 5.830 | 10,487,384 |
| 2026-08-18 | 6.100 | 6.140 | 6.010 | 6.020 | 6.020 | 12,987,000 |
| 2026-08-17 | 6.170 | 6.280 | 5.990 | 6.140 | 6.140 | 17,917,752 |
| 2026-08-14 | 6.180 | 6.490 | 6.140 | 6.230 | 6.230 | 29,469,416 |
| 2026-08-13 | 5.860 | 6.390 | 5.780 | 6.080 | 6.080 | 24,232,688 |
| 2026-08-12 | 5.840 | 6.000 | 5.840 | 5.910 | 5.910 | 8,128,825 |
| 2026-08-11 | 5.870 | 5.920 | 5.820 | 5.840 | 5.840 | 8,425,541 |
| 2026-08-10 | 5.790 | 5.940 | 5.760 | 5.890 | 5.890 | 12,893,501 |
| 2026-08-07 | 5.620 | 5.760 | 5.550 | 5.740 | 5.740 | 11,249,928 |
| 2026-08-06 | 5.630 | 5.640 | 5.530 | 5.620 | 5.620 | 6,436,956 |
| 2026-08-05 | 5.650 | 5.650 | 5.540 | 5.600 | 5.600 | 6,458,746 |
| 2026-08-04 | 5.630 | 5.700 | 5.580 | 5.630 | 5.630 | 6,259,790 |
| 2026-08-03 | 5.580 | 5.640 | 5.540 | 5.640 | 5.640 | 6,573,029 |
| 2026-07-31 | 5.490 | 5.630 | 5.460 | 5.600 | 5.600 | 7,414,700 |
| 2026-07-30 | 5.530 | 5.600 | 5.400 | 5.480 | 5.480 | 8,010,700 |
| 2026-07-29 | 5.380 | 5.480 | 5.350 | 5.450 | 5.450 | 6,429,200 |
| 2026-07-28 | 5.300 | 5.450 | 5.280 | 5.360 | 5.360 | 5,310,888 |
| 2026-07-27 | 5.140 | 5.360 | 5.080 | 5.330 | 5.330 | 8,060,712 |
| 2026-07-24 | 5.250 | 5.310 | 5.100 | 5.120 | 5.120 | 7,063,740 |
| 2026-07-23 | 5.160 | 5.340 | 5.150 | 5.320 | 5.320 | 6,891,868 |
| 2026-07-22 | 5.300 | 5.400 | 5.190 | 5.210 | 5.210 | 8,519,492 |
Page 1 of 3 · 121 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.