SEP Analytical (Shanghai) Co. Ltd. historical data
| 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 |
Page 1 of 1 · 17 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.