Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.342 | 7.425 | 7.300 | 7.333 | 7.333 | 3,778,120 |
| 2024-07-23 | 7.400 | 7.500 | 7.342 | 7.350 | 7.350 | 4,282,419 |
| 2024-07-22 | 7.400 | 7.425 | 7.333 | 7.400 | 7.400 | 3,761,475 |
| 2024-07-19 | 7.292 | 7.358 | 7.258 | 7.333 | 7.333 | 3,060,109 |
| 2024-07-18 | 7.317 | 7.367 | 7.250 | 7.333 | 7.333 | 3,339,326 |
| 2024-07-17 | 7.258 | 7.350 | 7.233 | 7.325 | 7.325 | 3,657,097 |
| 2024-07-16 | 7.300 | 7.358 | 7.258 | 7.283 | 7.283 | 3,421,510 |
| 2024-07-15 | 7.258 | 7.367 | 7.233 | 7.333 | 7.333 | 6,655,620 |
| 2024-07-12 | 7.192 | 7.300 | 7.175 | 7.275 | 7.275 | 3,987,154 |
| 2024-07-11 | 7.142 | 7.225 | 7.125 | 7.208 | 7.208 | 3,627,669 |
| 2024-07-10 | 7.067 | 7.117 | 7.042 | 7.075 | 7.075 | 2,758,622 |
| 2024-07-09 | 6.975 | 7.108 | 6.917 | 7.092 | 7.092 | 4,516,206 |
| 2024-07-08 | 7.100 | 7.125 | 6.967 | 6.983 | 6.983 | 3,670,117 |
| 2024-07-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-07-04 | 7.225 | 7.225 | 7.083 | 7.100 | 7.100 | 3,274,606 |
| 2024-07-03 | 7.208 | 7.283 | 7.183 | 7.208 | 7.208 | 3,703,939 |
| 2024-07-02 | 7.192 | 7.250 | 7.167 | 7.233 | 7.233 | 3,962,374 |
| 2024-07-01 | 7.058 | 7.208 | 7.042 | 7.192 | 7.192 | 3,635,553 |
| 2024-06-28 | 7.017 | 7.167 | 7.000 | 7.083 | 7.083 | 4,482,418 |
| 2024-06-27 | 7.142 | 7.175 | 7.008 | 7.025 | 7.025 | 3,453,918 |
| 2024-06-26 | 7.008 | 7.183 | 6.958 | 7.175 | 7.175 | 4,879,006 |
| 2024-06-25 | 6.992 | 7.058 | 6.967 | 7.025 | 7.025 | 3,082,224 |
| 2024-06-24 | 7.117 | 7.142 | 6.942 | 6.967 | 6.967 | 5,035,837 |
| 2024-06-21 | 7.100 | 7.167 | 7.092 | 7.150 | 7.150 | 2,738,098 |
| 2024-06-20 | 7.208 | 7.233 | 7.083 | 7.100 | 7.100 | 5,114,622 |
| 2024-06-19 | 7.292 | 7.308 | 7.217 | 7.225 | 7.225 | 3,035,648 |
| 2024-06-18 | 7.200 | 7.283 | 7.183 | 7.283 | 7.283 | 3,115,546 |
| 2024-06-17 | 7.192 | 7.292 | 7.150 | 7.200 | 7.200 | 4,632,817 |
| 2024-06-14 | 7.217 | 7.250 | 7.133 | 7.217 | 7.217 | 7,086,318 |
| 2024-06-13 | 7.283 | 7.300 | 7.192 | 7.208 | 7.208 | 4,541,676 |
| 2024-06-12 | 7.308 | 7.333 | 7.275 | 7.292 | 7.292 | 3,108,746 |
| 2024-06-11 | 7.333 | 7.375 | 7.233 | 7.300 | 7.300 | 3,887,550 |
| 2024-06-07 | 7.258 | 7.392 | 7.225 | 7.375 | 7.375 | 5,635,380 |
| 2024-06-06 | 7.358 | 7.383 | 7.192 | 7.217 | 7.217 | 7,670,472 |
| 2024-06-05 | 7.450 | 7.467 | 7.350 | 7.350 | 7.350 | 4,109,233 |
| 2024-06-04 | 7.450 | 7.492 | 7.400 | 7.467 | 7.467 | 4,287,910 |
| 2024-06-03 | 7.658 | 7.667 | 7.400 | 7.467 | 7.467 | 8,963,001 |
| 2024-05-31 | 7.692 | 7.700 | 7.650 | 7.650 | 7.650 | 2,637,609 |
| 2024-05-30 | 7.692 | 7.750 | 7.642 | 7.650 | 7.650 | 3,403,659 |
| 2024-05-29 | 7.642 | 7.742 | 7.617 | 7.675 | 7.675 | 3,641,842 |
| 2024-05-28 | 7.725 | 7.725 | 7.633 | 7.633 | 7.633 | 3,403,062 |
| 2024-05-27 | 7.642 | 7.700 | 7.617 | 7.700 | 7.700 | 4,108,023 |
| 2024-05-24 | 7.583 | 7.708 | 7.583 | 7.617 | 7.617 | 5,452,420 |
| 2024-05-23 | 7.725 | 7.742 | 7.567 | 7.575 | 7.575 | 7,310,175 |
| 2024-05-22 | 7.750 | 7.767 | 7.725 | 7.742 | 7.742 | 3,597,478 |
| 2024-05-21 | 7.808 | 7.867 | 7.717 | 7.733 | 7.733 | 6,488,637 |
| 2024-05-20 | 7.800 | 7.867 | 7.783 | 7.800 | 7.800 | 5,956,329 |
| 2024-05-17 | 7.725 | 7.808 | 7.700 | 7.808 | 7.808 | 7,057,827 |
| 2024-05-16 | 7.783 | 7.817 | 7.700 | 7.717 | 7.717 | 5,990,426 |
| 2024-05-15 | 7.833 | 7.858 | 7.775 | 7.775 | 7.775 | 4,721,508 |
| 2024-05-14 | 7.783 | 7.858 | 7.767 | 7.817 | 7.817 | 5,236,579 |
| 2024-05-13 | 7.767 | 7.883 | 7.717 | 7.800 | 7.800 | 9,482,320 |
| 2024-05-10 | 7.783 | 7.808 | 7.700 | 7.767 | 7.767 | 5,578,814 |
| 2024-05-09 | 7.667 | 7.783 | 7.658 | 7.767 | 7.767 | 5,060,594 |
| 2024-05-08 | 7.750 | 7.767 | 7.658 | 7.667 | 7.667 | 5,416,197 |
| 2024-05-07 | 7.817 | 7.825 | 7.742 | 7.775 | 7.775 | 5,121,993 |
| 2024-05-06 | 7.792 | 7.850 | 7.792 | 7.808 | 7.808 | 6,835,440 |
| 2024-04-30 | 7.775 | 7.792 | 7.683 | 7.742 | 7.742 | 7,056,963 |
| 2024-04-29 | 7.667 | 7.808 | 7.633 | 7.808 | 7.808 | 8,971,996 |
| 2024-04-26 | 7.567 | 7.667 | 7.542 | 7.667 | 7.667 | 6,603,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.1000 CNY |
| 2022-07-29 | 0.1000 CNY |
| 2021-07-30 | 0.0850 CNY |
| 2020-08-07 | 0.0850 CNY |
| 2019-05-06 | 0.1105 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.