SEP Analytical (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 30.310 | 32.670 | 30.020 | 32.060 | 32.060 | 7,683,605 |
| 2025-07-23 | 30.880 | 31.000 | 29.740 | 30.320 | 30.320 | 4,049,305 |
| 2025-07-22 | 30.550 | 31.080 | 30.110 | 30.880 | 30.880 | 5,069,900 |
| 2025-07-21 | 29.220 | 31.400 | 28.810 | 30.500 | 30.500 | 8,394,052 |
| 2025-07-18 | 29.820 | 30.390 | 27.800 | 29.200 | 29.200 | 10,044,835 |
| 2025-07-17 | 25.450 | 30.640 | 25.430 | 30.130 | 30.130 | 12,798,230 |
| 2025-07-16 | 25.600 | 25.780 | 25.280 | 25.580 | 25.580 | 1,984,225 |
| 2025-07-15 | 26.500 | 26.510 | 25.390 | 25.580 | 25.580 | 3,117,600 |
| 2025-07-14 | 26.110 | 26.850 | 26.110 | 26.490 | 26.490 | 2,767,300 |
| 2025-07-11 | 26.330 | 26.470 | 25.810 | 26.210 | 26.210 | 3,194,000 |
| 2025-07-10 | 26.630 | 27.300 | 26.310 | 26.400 | 26.400 | 3,435,800 |
| 2025-07-09 | 26.430 | 28.330 | 26.350 | 26.860 | 26.860 | 5,751,304 |
| 2025-07-08 | 26.730 | 28.250 | 26.370 | 26.620 | 26.620 | 3,939,346 |
| 2025-07-07 | 26.520 | 26.880 | 26.200 | 26.800 | 26.800 | 1,743,315 |
| 2025-07-04 | 26.600 | 26.900 | 26.350 | 26.790 | 26.790 | 2,085,500 |
| 2025-07-03 | 26.500 | 28.190 | 26.200 | 26.770 | 26.770 | 3,699,875 |
| 2025-07-02 | 26.800 | 27.030 | 26.390 | 26.630 | 26.630 | 2,831,700 |
| 2025-07-01 | 28.130 | 28.130 | 26.010 | 26.800 | 26.800 | 6,413,900 |
| 2025-06-30 | 27.600 | 28.580 | 27.370 | 28.170 | 28.170 | 5,323,159 |
| 2025-06-27 | 27.330 | 27.880 | 26.960 | 27.770 | 27.770 | 3,964,609 |
| 2025-06-26 | 25.890 | 27.970 | 25.800 | 27.500 | 27.500 | 9,145,651 |
| 2025-06-25 | 25.860 | 26.230 | 25.520 | 25.890 | 25.890 | 3,487,500 |
| 2025-06-24 | 26.190 | 26.270 | 25.500 | 25.810 | 25.810 | 3,779,900 |
| 2025-06-23 | 24.360 | 26.800 | 24.260 | 26.240 | 26.240 | 7,136,161 |
| 2025-06-20 | 24.610 | 24.890 | 24.100 | 24.600 | 24.600 | 2,292,431 |
| 2025-06-19 | 25.300 | 25.450 | 24.480 | 24.850 | 24.850 | 2,824,980 |
| 2025-06-18 | 24.980 | 25.330 | 24.830 | 25.160 | 25.160 | 1,441,500 |
| 2025-06-17 | 25.120 | 25.420 | 24.740 | 25.060 | 25.060 | 1,997,173 |
| 2025-06-16 | 25.080 | 25.400 | 24.700 | 24.970 | 24.970 | 1,981,400 |
| 2025-06-13 | 25.200 | 25.790 | 24.850 | 25.090 | 25.090 | 2,814,700 |
| 2025-06-12 | 25.120 | 25.560 | 24.700 | 25.440 | 25.440 | 3,484,073 |
| 2025-06-11 | 24.720 | 25.570 | 24.240 | 25.120 | 25.120 | 3,864,973 |
| 2025-06-10 | 25.170 | 27.440 | 24.200 | 24.720 | 24.720 | 4,048,906 |
| 2025-06-09 | 24.590 | 25.350 | 24.480 | 24.930 | 24.930 | 3,423,680 |
| 2025-06-06 | 25.100 | 25.130 | 24.320 | 24.460 | 24.460 | 2,785,173 |
| 2025-06-05 | 24.640 | 25.500 | 24.300 | 25.030 | 25.030 | 3,252,630 |
| 2025-06-04 | 24.550 | 25.100 | 24.340 | 24.630 | 24.630 | 3,166,173 |
| 2025-06-03 | 25.180 | 25.300 | 24.200 | 24.560 | 24.560 | 5,503,800 |
| 2025-05-30 | 27.600 | 27.770 | 24.430 | 25.430 | 25.430 | 14,132,153 |
| 2025-05-29 | 25.670 | 28.670 | 25.670 | 28.330 | 28.330 | 10,875,873 |
| 2025-05-28 | 24.430 | 26.330 | 24.420 | 25.800 | 25.800 | 8,856,900 |
| 2025-05-27 | 24.700 | 25.150 | 23.820 | 24.170 | 24.170 | 5,484,130 |
| 2025-05-26 | 25.460 | 25.460 | 24.000 | 24.810 | 24.810 | 5,552,000 |
| 2025-05-23 | 25.690 | 25.820 | 24.970 | 25.550 | 25.550 | 4,805,500 |
| 2025-05-22 | 25.050 | 25.680 | 24.770 | 24.860 | 24.860 | 3,752,573 |
| 2025-05-21 | 25.670 | 25.900 | 24.810 | 25.110 | 25.110 | 4,203,661 |
| 2025-05-20 | 25.860 | 26.280 | 25.030 | 25.600 | 25.600 | 3,642,800 |
| 2025-05-19 | 26.360 | 26.590 | 25.700 | 25.860 | 25.860 | 3,183,400 |
| 2025-05-16 | 26.310 | 26.650 | 26.000 | 26.100 | 26.100 | 2,754,900 |
| 2025-05-15 | 26.640 | 27.160 | 26.340 | 26.420 | 26.420 | 3,794,000 |
| 2025-05-14 | 25.900 | 27.550 | 25.640 | 26.810 | 26.810 | 6,765,457 |
| 2025-05-13 | 25.390 | 26.100 | 24.660 | 25.950 | 25.950 | 4,953,200 |
| 2025-05-12 | 24.520 | 25.370 | 24.310 | 25.030 | 25.030 | 4,481,604 |
| 2025-05-09 | 25.380 | 26.000 | 24.530 | 24.620 | 24.620 | 5,524,305 |
| 2025-05-08 | 25.800 | 26.660 | 25.060 | 25.460 | 25.460 | 6,066,635 |
| 2025-05-07 | 25.990 | 26.380 | 25.280 | 25.960 | 25.960 | 4,965,700 |
| 2025-05-06 | 26.750 | 26.880 | 25.810 | 26.000 | 26.000 | 5,154,935 |
| 2025-04-30 | 25.790 | 27.000 | 25.530 | 26.710 | 26.710 | 4,370,035 |
| 2025-04-29 | 25.860 | 26.680 | 25.180 | 25.790 | 25.790 | 5,575,661 |
| 2025-04-28 | 24.600 | 26.300 | 24.260 | 26.120 | 26.120 | 6,615,651 |
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.