SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	46.000	48.120	45.670	47.780	47.780	2,039,029
2026-10-20	46.000	46.430	42.150	46.020	46.020	3,212,672
2026-10-19	44.830	45.210	41.200	43.060	43.060	2,857,000
2026-10-16	46.000	46.390	44.590	45.210	45.210	1,159,500
2026-10-15	45.310	46.800	43.800	45.130	45.130	2,126,716
2026-10-14	48.800	49.000	46.770	47.230	47.230	1,214,200
2026-10-13	48.000	49.580	46.060	48.550	48.550	1,787,306
2026-10-12	50.100	50.290	48.450	48.540	48.540	1,306,700
2026-10-09	50.660	50.880	47.400	50.430	50.430	2,056,200
2026-10-08	51.100	51.880	49.700	50.460	50.460	1,835,010
2026-09-30	52.580	52.600	49.710	51.590	51.590	2,423,709
2026-09-29	51.600	52.900	50.910	51.970	51.970	1,674,237
2026-09-28	55.150	55.400	51.330	51.760	51.760	1,946,502
2026-09-24	57.800	58.120	54.820	55.150	55.150	2,373,354
2026-09-23	57.570	58.770	56.390	58.090	58.090	2,533,800
2026-09-22	57.500	59.000	56.210	57.290	57.290	2,270,298
2026-09-21	56.890	58.190	56.100	57.050	57.050	2,137,213
2026-09-18	56.350	57.500	56.340	56.880	56.880	1,888,300
2026-09-17	59.000	59.000	55.600	56.660	56.660	2,599,900
2026-09-16	55.660	58.730	55.660	58.330	58.330	2,382,800
2026-09-15	56.280	58.780	55.110	55.570	55.570	2,439,700
2026-09-14	57.550	58.400	56.610	56.660	56.660	1,551,100
2026-09-11	58.170	59.180	56.850	58.390	58.390	1,959,800
2026-09-10	59.230	59.560	56.280	58.300	58.300	1,902,200
2026-09-09	58.720	60.610	58.190	59.850	59.850	2,246,000
2026-09-08	58.150	60.280	57.780	58.540	58.540	2,985,000
2026-09-07	59.810	60.140	57.500	58.120	58.120	2,977,080
2026-09-04	61.480	61.610	59.060	59.590	59.590	2,658,500
2026-09-03	65.220	66.450	59.400	61.000	61.000	4,222,964
2026-09-02	67.530	68.580	64.620	64.920	64.920	3,078,552
2026-09-01	71.600	71.800	65.360	68.370	68.370	6,097,600
2026-08-31	66.160	71.750	65.510	70.960	70.960	5,404,600
2026-08-28	64.800	68.300	64.600	66.150	66.150	3,870,000
2026-08-27	62.850	66.700	62.850	65.240	65.240	4,382,385
2026-08-26	63.630	64.670	61.310	62.790	62.790	2,268,675
2026-08-25	59.700	63.100	59.200	62.680	62.680	3,416,964
2026-08-24	59.870	62.250	57.000	59.780	59.780	3,351,500
2026-08-21	56.920	59.240	55.600	58.820	58.820	1,821,178
2026-08-20	56.310	58.290	55.300	57.490	57.490	2,260,858
2026-08-19	60.330	60.330	55.200	55.690	55.690	3,136,400
2026-08-18	60.990	61.680	59.260	61.300	61.300	3,153,986
2026-08-17	61.010	62.470	59.190	61.080	61.080	4,944,264
2026-08-14	64.030	64.030	60.850	61.570	61.570	4,046,925
2026-08-13	67.290	67.590	62.580	64.870	64.870	5,823,876
2026-08-12	67.170	68.400	66.610	67.290	67.290	2,589,910
2026-08-11	68.000	70.100	67.280	67.850	67.850	2,321,400
2026-08-10	71.900	74.870	68.750	69.120	69.120	4,034,183
2026-08-07	66.880	71.000	64.160	69.510	69.510	4,587,507
2026-08-06	61.050	67.880	60.010	66.770	66.770	4,215,112
2026-08-05	61.500	64.150	60.820	61.250	61.250	3,437,455
2026-08-04	63.200	64.980	59.880	63.680	63.680	3,257,685
2026-08-03	76.800	76.800	61.000	63.000	63.000	7,080,047
2026-07-31	65.000	72.500	64.020	71.540	71.540	4,973,737
2026-07-30	62.000	64.000	59.820	62.700	62.700	3,457,400
2026-07-29	60.980	62.800	57.780	61.120	61.120	2,554,900
2026-07-28	62.620	63.800	60.450	60.830	60.830	2,386,000
2026-07-27	59.850	63.000	58.130	62.800	62.800	3,106,426
2026-07-24	62.390	62.660	58.790	59.850	59.850	2,695,245
2026-07-23	62.010	62.570	60.120	62.390	62.390	2,526,412
2026-07-22	61.050	62.490	58.500	61.360	61.360	4,633,776

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.