Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.133 | 7.142 | 6.775 | 6.858 | 6.858 | 8,122,903 |
| 2024-01-19 | 7.183 | 7.242 | 7.133 | 7.158 | 7.158 | 4,190,536 |
| 2024-01-18 | 7.358 | 7.358 | 7.058 | 7.200 | 7.200 | 12,123,836 |
| 2024-01-17 | 7.483 | 7.500 | 7.358 | 7.358 | 7.358 | 4,448,557 |
| 2024-01-16 | 7.467 | 7.508 | 7.392 | 7.475 | 7.475 | 5,561,094 |
| 2024-01-15 | 7.558 | 7.575 | 7.458 | 7.483 | 7.483 | 5,751,364 |
| 2024-01-12 | 7.608 | 7.742 | 7.600 | 7.600 | 7.600 | 8,688,150 |
| 2024-01-11 | 7.408 | 7.550 | 7.400 | 7.533 | 7.533 | 4,005,668 |
| 2024-01-10 | 7.467 | 7.483 | 7.375 | 7.417 | 7.417 | 3,039,375 |
| 2024-01-09 | 7.450 | 7.492 | 7.408 | 7.475 | 7.475 | 3,878,328 |
| 2024-01-08 | 7.583 | 7.583 | 7.442 | 7.450 | 7.450 | 4,051,870 |
| 2024-01-05 | 7.633 | 7.658 | 7.575 | 7.600 | 7.600 | 4,783,452 |
| 2024-01-04 | 7.575 | 7.625 | 7.567 | 7.617 | 7.617 | 5,560,254 |
| 2024-01-03 | 7.542 | 7.600 | 7.525 | 7.592 | 7.592 | 4,675,726 |
| 2024-01-02 | 7.500 | 7.583 | 7.475 | 7.550 | 7.550 | 6,991,234 |
| 2023-12-29 | 7.475 | 7.533 | 7.458 | 7.492 | 7.492 | 3,458,355 |
| 2023-12-28 | 7.392 | 7.508 | 7.350 | 7.492 | 7.492 | 4,889,506 |
| 2023-12-27 | 7.400 | 7.425 | 7.333 | 7.400 | 7.400 | 4,573,737 |
| 2023-12-26 | 7.450 | 7.467 | 7.400 | 7.417 | 7.417 | 3,648,300 |
| 2023-12-25 | 7.525 | 7.533 | 7.433 | 7.442 | 7.442 | 5,276,316 |
| 2023-12-22 | 7.575 | 7.600 | 7.508 | 7.533 | 7.533 | 4,594,912 |
| 2023-12-21 | 7.558 | 7.600 | 7.450 | 7.583 | 7.583 | 4,981,022 |
| 2023-12-20 | 7.600 | 7.642 | 7.525 | 7.542 | 7.542 | 3,582,231 |
| 2023-12-19 | 7.625 | 7.683 | 7.558 | 7.600 | 7.600 | 5,168,714 |
| 2023-12-18 | 7.775 | 7.775 | 7.625 | 7.642 | 7.642 | 4,361,503 |
| 2023-12-15 | 7.808 | 7.833 | 7.758 | 7.775 | 7.775 | 3,664,183 |
| 2023-12-14 | 7.783 | 7.833 | 7.742 | 7.800 | 7.800 | 4,171,312 |
| 2023-12-13 | 7.717 | 7.825 | 7.717 | 7.750 | 7.750 | 4,348,252 |
| 2023-12-12 | 7.700 | 7.758 | 7.692 | 7.758 | 7.758 | 4,514,877 |
| 2023-12-11 | 7.608 | 7.742 | 7.583 | 7.700 | 7.700 | 7,891,887 |
| 2023-12-08 | 7.675 | 7.708 | 7.617 | 7.617 | 7.617 | 5,931,789 |
| 2023-12-07 | 7.617 | 7.675 | 7.583 | 7.642 | 7.642 | 5,519,061 |
| 2023-12-06 | 7.617 | 7.658 | 7.592 | 7.633 | 7.633 | 4,321,690 |
| 2023-12-05 | 7.725 | 7.725 | 7.617 | 7.617 | 7.617 | 5,618,016 |
| 2023-12-04 | 7.750 | 7.783 | 7.692 | 7.742 | 7.742 | 5,514,373 |
| 2023-12-01 | 7.733 | 7.775 | 7.683 | 7.758 | 7.758 | 5,118,280 |
| 2023-11-30 | 7.733 | 7.775 | 7.667 | 7.708 | 7.708 | 4,336,970 |
| 2023-11-29 | 7.858 | 7.858 | 7.742 | 7.758 | 7.758 | 4,781,036 |
| 2023-11-28 | 7.792 | 7.858 | 7.733 | 7.850 | 7.850 | 4,260,099 |
| 2023-11-27 | 7.758 | 7.808 | 7.725 | 7.792 | 7.792 | 3,802,534 |
| 2023-11-24 | 7.867 | 7.867 | 7.750 | 7.775 | 7.775 | 4,284,537 |
| 2023-11-23 | 7.792 | 7.858 | 7.792 | 7.833 | 7.833 | 3,704,457 |
| 2023-11-22 | 7.833 | 7.883 | 7.808 | 7.808 | 7.808 | 3,963,362 |
| 2023-11-21 | 7.867 | 7.900 | 7.833 | 7.842 | 7.842 | 4,029,250 |
| 2023-11-20 | 7.775 | 7.892 | 7.775 | 7.883 | 7.883 | 6,625,166 |
| 2023-11-17 | 7.842 | 7.842 | 7.758 | 7.783 | 7.783 | 4,216,867 |
| 2023-11-16 | 7.883 | 7.892 | 7.808 | 7.817 | 7.817 | 3,391,497 |
| 2023-11-15 | 7.858 | 7.892 | 7.800 | 7.875 | 7.875 | 4,062,913 |
| 2023-11-14 | 7.858 | 7.875 | 7.800 | 7.825 | 7.825 | 4,250,898 |
| 2023-11-13 | 7.800 | 7.908 | 7.792 | 7.858 | 7.858 | 4,223,428 |
| 2023-11-10 | 7.858 | 7.875 | 7.750 | 7.825 | 7.825 | 4,914,566 |
| 2023-11-09 | 7.867 | 7.933 | 7.833 | 7.833 | 7.833 | 5,880,372 |
| 2023-11-08 | 7.900 | 7.925 | 7.833 | 7.858 | 7.858 | 5,259,894 |
| 2023-11-07 | 7.933 | 7.933 | 7.858 | 7.900 | 7.900 | 4,996,654 |
| 2023-11-06 | 7.950 | 7.967 | 7.875 | 7.925 | 7.925 | 5,429,370 |
| 2023-11-03 | 7.858 | 7.967 | 7.850 | 7.883 | 7.883 | 4,644,272 |
| 2023-11-02 | 7.908 | 7.942 | 7.858 | 7.867 | 7.867 | 3,938,082 |
| 2023-11-01 | 7.925 | 7.942 | 7.875 | 7.908 | 7.908 | 4,779,519 |
| 2023-10-31 | 7.983 | 7.983 | 7.875 | 7.892 | 7.892 | 5,706,895 |
| 2023-10-30 | 7.933 | 8.017 | 7.933 | 7.983 | 7.983 | 5,377,752 |
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.