SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.880	60.850	53.100	60.610	60.610	6,608,126
2026-07-20	47.730	55.090	47.730	51.510	51.510	8,631,534
2026-07-17	58.930	58.930	46.300	46.300	46.300	6,989,206
2026-07-16	61.240	63.000	57.070	57.880	57.880	3,385,681
2026-07-15	65.330	66.870	61.830	62.090	62.090	2,562,730
2026-07-14	64.440	65.500	61.300	63.700	63.700	3,340,398
2026-07-13	73.710	74.570	61.110	64.100	64.100	4,861,961
2026-07-10	74.880	78.480	74.050	74.100	74.100	2,731,244
2026-07-09	74.770	77.320	70.780	75.260	75.260	3,548,795
2026-07-08	75.200	78.630	73.790	74.790	74.790	3,437,740
2026-07-07	77.550	77.980	73.000	73.810	73.810	2,203,200
2026-07-06	79.000	80.360	74.500	77.350	77.350	3,020,722
2026-07-03	74.840	80.490	73.880	79.180	79.180	3,532,100
2026-07-02	77.220	79.320	74.000	74.840	74.840	2,421,447
2026-07-01	78.080	78.520	74.550	78.150	78.150	2,745,473
2026-06-30	72.540	78.880	72.000	78.160	78.160	4,275,781
2026-06-29	78.380	80.000	71.600	71.880	71.880	3,724,599
2026-06-26	76.320	81.720	74.890	78.820	78.820	3,737,801
2026-06-25	75.980	80.850	73.500	77.790	77.790	4,319,193
2026-06-24	73.660	76.140	72.000	75.870	75.870	3,308,378
2026-06-23	75.640	78.910	74.380	75.100	75.100	2,862,806
2026-06-22	80.000	80.450	74.660	75.900	75.900	3,637,635
2026-06-18	83.840	83.840	79.510	79.940	79.940	5,340,711
2026-06-17	82.000	84.960	80.610	84.240	84.240	3,537,114
2026-06-16	77.700	82.300	75.500	82.000	82.000	4,478,635
2026-06-15	75.790	78.990	75.210	77.960	77.960	3,855,100
2026-06-12	80.010	84.440	75.180	76.250	76.250	7,141,036
2026-06-11	78.740	81.000	77.400	80.910	80.910	4,967,067
2026-06-10	79.600	80.880	77.400	79.800	79.800	4,111,612
2026-06-09	77.030	80.500	74.740	80.100	80.100	5,896,239
2026-06-08	73.000	77.980	71.620	77.030	77.030	6,564,726
2026-06-05	75.000	77.990	73.870	75.130	75.130	5,108,500
2026-06-04	74.180	76.880	71.650	75.770	75.770	4,443,986
2026-06-03	72.840	76.000	71.590	75.540	75.540	5,530,803
2026-06-02	72.000	75.500	70.870	73.200	73.200	5,842,942
2026-06-01	63.050	71.150	62.710	70.450	70.450	7,419,230
2026-05-29	67.000	67.880	61.850	62.600	62.600	4,061,888
2026-05-28	62.750	67.540	62.040	66.880	66.880	5,790,523
2026-05-27	65.820	67.270	56.000	62.900	62.900	5,069,005
2026-05-26	67.680	69.000	65.500	66.220	66.220	3,037,905
2026-05-25	68.430	69.810	66.100	67.710	67.710	3,509,124
2026-05-22	67.090	69.930	66.200	67.980	67.980	4,311,200
2026-05-21	70.270	71.560	65.450	65.980	65.980	4,951,200
2026-05-20	65.000	71.080	65.000	70.040	70.040	6,185,770
2026-05-19	62.700	66.200	61.690	66.190	66.190	3,950,354
2026-05-18	61.490	63.280	60.800	62.990	62.990	2,555,754
2026-05-15	60.380	62.300	59.700	61.490	61.490	2,682,700
2026-05-14	62.250	63.000	60.440	60.990	60.990	2,900,365
2026-05-13	61.410	63.000	59.800	62.600	62.600	4,005,454
2026-05-12	64.010	65.050	60.810	61.500	61.500	5,862,560
2026-05-11	63.400	64.960	61.500	63.670	63.670	5,418,735
2026-05-08	60.880	63.970	60.210	62.410	62.410	4,760,723
2026-05-07	56.150	61.960	56.150	60.980	60.980	7,283,847
2026-05-06	53.500	56.500	53.100	56.150	56.150	4,714,947
2026-04-30	53.130	55.200	53.030	53.100	53.100	3,075,000
2026-04-29	53.140	55.500	53.010	54.100	54.100	2,513,200
2026-04-28	53.140	55.500	53.140	53.910	53.910	2,893,500
2026-04-27	54.810	56.600	53.880	55.980	55.980	3,957,656
2026-04-24	55.650	55.870	53.000	54.860	54.860	2,802,000
2026-04-23	57.840	58.800	55.290	55.650	55.650	3,969,100

← NewerPage 2 of 3 · 121 trading daysOlder →

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.