Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.583 | 7.642 | 7.567 | 7.592 | 7.592 | 3,882,357 |
| 2024-04-24 | 7.542 | 7.608 | 7.508 | 7.592 | 7.592 | 4,370,284 |
| 2024-04-23 | 7.608 | 7.675 | 7.533 | 7.567 | 7.567 | 6,059,607 |
| 2024-04-22 | 7.700 | 7.750 | 7.592 | 7.608 | 7.608 | 6,137,305 |
| 2024-04-19 | 7.642 | 7.758 | 7.608 | 7.733 | 7.733 | 8,705,953 |
| 2024-04-18 | 7.700 | 7.717 | 7.617 | 7.642 | 7.642 | 7,128,475 |
| 2024-04-17 | 7.408 | 7.683 | 7.408 | 7.683 | 7.683 | 9,794,024 |
| 2024-04-16 | 7.625 | 7.625 | 7.383 | 7.417 | 7.417 | 8,592,626 |
| 2024-04-15 | 7.625 | 7.692 | 7.450 | 7.583 | 7.583 | 8,327,976 |
| 2024-04-12 | 7.642 | 7.683 | 7.583 | 7.583 | 7.583 | 4,936,269 |
| 2024-04-11 | 7.542 | 7.692 | 7.500 | 7.633 | 7.633 | 6,072,600 |
| 2024-04-10 | 7.608 | 7.633 | 7.500 | 7.567 | 7.567 | 4,565,960 |
| 2024-04-09 | 7.608 | 7.650 | 7.575 | 7.608 | 7.608 | 5,194,010 |
| 2024-04-08 | 7.708 | 7.708 | 7.592 | 7.600 | 7.600 | 6,276,082 |
| 2024-04-03 | 7.558 | 7.675 | 7.558 | 7.667 | 7.667 | 6,682,588 |
| 2024-04-02 | 7.592 | 7.617 | 7.550 | 7.592 | 7.592 | 6,710,984 |
| 2024-04-01 | 7.492 | 7.575 | 7.450 | 7.558 | 7.558 | 8,254,516 |
| 2024-03-29 | 7.283 | 7.475 | 7.283 | 7.475 | 7.475 | 3,424,456 |
| 2024-03-28 | 7.233 | 7.358 | 7.217 | 7.317 | 7.317 | 4,502,260 |
| 2024-03-27 | 7.325 | 7.400 | 7.242 | 7.242 | 7.242 | 4,212,681 |
| 2024-03-26 | 7.325 | 7.367 | 7.250 | 7.358 | 7.358 | 5,358,658 |
| 2024-03-25 | 7.367 | 7.442 | 7.292 | 7.292 | 7.292 | 4,930,215 |
| 2024-03-22 | 7.492 | 7.500 | 7.350 | 7.383 | 7.383 | 5,070,706 |
| 2024-03-21 | 7.542 | 7.550 | 7.458 | 7.492 | 7.492 | 4,233,529 |
| 2024-03-20 | 7.492 | 7.542 | 7.483 | 7.525 | 7.525 | 3,741,999 |
| 2024-03-19 | 7.567 | 7.575 | 7.500 | 7.508 | 7.508 | 4,934,769 |
| 2024-03-18 | 7.558 | 7.592 | 7.517 | 7.583 | 7.583 | 6,797,300 |
| 2024-03-15 | 7.433 | 7.583 | 7.400 | 7.550 | 7.550 | 7,874,289 |
| 2024-03-14 | 7.433 | 7.525 | 7.392 | 7.442 | 7.442 | 6,967,855 |
| 2024-03-13 | 7.467 | 7.467 | 7.375 | 7.417 | 7.417 | 3,376,560 |
| 2024-03-12 | 7.483 | 7.483 | 7.392 | 7.442 | 7.442 | 4,810,711 |
| 2024-03-11 | 7.367 | 7.458 | 7.358 | 7.458 | 7.458 | 6,124,966 |
| 2024-03-08 | 7.317 | 7.383 | 7.292 | 7.375 | 7.375 | 3,998,347 |
| 2024-03-07 | 7.325 | 7.400 | 7.308 | 7.308 | 7.308 | 5,072,612 |
| 2024-03-06 | 7.300 | 7.383 | 7.283 | 7.325 | 7.325 | 4,246,318 |
| 2024-03-05 | 7.333 | 7.358 | 7.283 | 7.325 | 7.325 | 4,442,452 |
| 2024-03-04 | 7.392 | 7.433 | 7.300 | 7.358 | 7.358 | 4,970,738 |
| 2024-03-01 | 7.425 | 7.450 | 7.367 | 7.433 | 7.433 | 5,615,389 |
| 2024-02-29 | 7.275 | 7.417 | 7.250 | 7.417 | 7.417 | 6,143,965 |
| 2024-02-28 | 7.417 | 7.525 | 7.292 | 7.292 | 7.292 | 10,966,678 |
| 2024-02-27 | 7.300 | 7.442 | 7.300 | 7.442 | 7.442 | 6,304,880 |
| 2024-02-26 | 7.375 | 7.417 | 7.292 | 7.350 | 7.350 | 6,754,818 |
| 2024-02-23 | 7.408 | 7.408 | 7.283 | 7.367 | 7.367 | 6,357,099 |
| 2024-02-22 | 7.350 | 7.400 | 7.308 | 7.383 | 7.383 | 5,111,480 |
| 2024-02-21 | 7.267 | 7.475 | 7.225 | 7.383 | 7.383 | 9,040,992 |
| 2024-02-20 | 7.292 | 7.342 | 7.233 | 7.308 | 7.308 | 5,775,685 |
| 2024-02-19 | 7.408 | 7.442 | 7.233 | 7.308 | 7.308 | 10,772,043 |
| 2024-02-08 | 7.308 | 7.558 | 7.275 | 7.367 | 7.367 | 14,904,361 |
| 2024-02-07 | 7.017 | 7.317 | 6.992 | 7.308 | 7.308 | 11,737,449 |
| 2024-02-06 | 6.600 | 7.108 | 6.533 | 7.042 | 7.042 | 12,033,276 |
| 2024-02-05 | 6.925 | 6.925 | 6.483 | 6.692 | 6.692 | 13,287,271 |
| 2024-02-02 | 7.025 | 7.150 | 6.700 | 6.900 | 6.900 | 10,030,290 |
| 2024-02-01 | 7.167 | 7.225 | 6.983 | 7.058 | 7.058 | 8,083,014 |
| 2024-01-31 | 7.267 | 7.400 | 7.142 | 7.183 | 7.183 | 8,334,895 |
| 2024-01-30 | 7.408 | 7.508 | 7.283 | 7.292 | 7.292 | 7,177,180 |
| 2024-01-29 | 7.650 | 7.667 | 7.417 | 7.425 | 7.425 | 9,973,029 |
| 2024-01-26 | 7.450 | 7.800 | 7.400 | 7.683 | 7.683 | 16,796,034 |
| 2024-01-25 | 7.108 | 7.650 | 7.108 | 7.492 | 7.492 | 14,800,574 |
| 2024-01-24 | 6.967 | 7.150 | 6.875 | 7.142 | 7.142 | 6,818,480 |
| 2024-01-23 | 6.800 | 6.967 | 6.733 | 6.933 | 6.933 | 4,857,546 |
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.