Shanghai Environment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.900	7.983	7.833	7.975	7.975	5,910,254
2023-10-26	7.800	7.900	7.758	7.892	7.892	4,813,630
2023-10-25	7.750	7.842	7.750	7.800	7.800	6,477,524
2023-10-24	7.492	7.667	7.483	7.650	7.650	5,846,640
2023-10-23	7.717	7.717	7.450	7.475	7.475	6,769,148
2023-10-20	7.733	7.783	7.675	7.708	7.708	4,396,314
2023-10-19	7.775	7.842	7.733	7.750	7.750	4,557,318
2023-10-18	7.933	7.933	7.775	7.783	7.783	5,304,266
2023-10-17	7.917	7.992	7.917	7.933	7.933	3,053,389
2023-10-16	7.933	7.958	7.900	7.917	7.917	3,235,776
2023-10-13	7.967	8.000	7.900	7.900	7.900	5,056,936
2023-10-12	7.942	8.025	7.933	8.008	8.008	4,054,618
2023-10-11	7.967	7.992	7.925	7.942	7.942	4,949,229
2023-10-10	8.017	8.042	7.942	7.967	7.967	4,508,444
2023-10-09	8.050	8.075	7.958	7.983	7.983	5,051,526
2023-09-28	8.167	8.208	8.075	8.092	8.092	5,203,760
2023-09-27	8.150	8.183	8.117	8.125	8.125	4,088,490
2023-09-26	8.225	8.225	8.117	8.150	8.150	5,043,718
2023-09-25	8.208	8.233	8.158	8.192	8.192	3,926,419
2023-09-22	8.150	8.225	8.117	8.217	8.217	4,436,628
2023-09-21	8.200	8.225	8.142	8.142	8.142	4,237,987
2023-09-20	8.250	8.267	8.175	8.183	8.183	3,204,705
2023-09-19	8.208	8.308	8.167	8.242	8.242	7,615,050
2023-09-18	8.158	8.225	8.092	8.208	8.208	6,270,967
2023-09-15	8.167	8.208	8.142	8.200	8.200	5,727,120
2023-09-14	8.208	8.208	8.125	8.192	8.192	5,109,820
2023-09-13	8.158	8.217	8.100	8.175	8.175	5,340,972
2023-09-12	8.042	8.183	8.042	8.158	8.158	5,463,361
2023-09-11	7.983	8.108	7.933	8.083	8.083	7,807,431
2023-09-08	7.933	7.983	7.908	7.958	7.958	4,263,500
2023-09-07	8.108	8.117	7.933	7.942	7.942	8,766,248
2023-09-06	8.167	8.167	8.100	8.117	8.117	4,986,969
2023-09-05	8.192	8.242	8.125	8.167	8.167	7,610,280
2023-09-04	8.167	8.258	8.125	8.225	8.225	8,318,536
2023-09-01	8.092	8.183	8.008	8.167	8.167	10,072,143
2023-08-31	8.158	8.267	8.050	8.083	8.083	12,143,778
2023-08-30	8.317	8.342	8.083	8.092	8.092	14,165,365
2023-08-29	8.300	8.408	8.242	8.367	8.367	13,168,218
2023-08-28	8.558	8.600	8.258	8.300	8.300	20,117,354
2023-08-25	8.042	8.475	8.033	8.283	8.283	20,203,952
2023-08-24	8.133	8.150	7.983	8.067	8.067	9,251,841
2023-08-23	8.217	8.275	8.100	8.133	8.133	10,848,709
2023-08-22	8.367	8.383	8.058	8.200	8.200	16,401,190
2023-08-21	8.258	8.458	8.217	8.342	8.342	14,932,413
2023-08-18	8.142	8.300	8.142	8.192	8.192	9,254,629
2023-08-17	8.075	8.167	8.000	8.150	8.150	6,517,780
2023-08-16	8.042	8.133	7.983	8.092	8.092	3,666,278
2023-08-15	8.033	8.133	8.017	8.067	8.067	4,143,954
2023-08-14	8.008	8.075	7.900	8.033	8.033	6,349,514
2023-08-11	8.200	8.283	8.042	8.042	8.042	6,985,686
2023-08-10	8.158	8.208	8.142	8.183	8.183	3,747,364
2023-08-09	8.242	8.250	8.158	8.175	8.175	5,157,460
2023-08-08	8.242	8.267	8.208	8.250	8.250	4,409,829
2023-08-07	8.292	8.325	8.217	8.242	8.242	8,635,304
2023-08-04	8.367	8.417	8.300	8.300	8.300	6,636,816
2023-08-03	8.367	8.408	8.317	8.342	8.342	5,011,777
2023-08-02	8.375	8.408	8.317	8.367	8.367	5,973,045
2023-08-01	8.375	8.433	8.358	8.392	8.392	5,006,289
2023-07-31	8.333	8.417	8.317	8.383	8.383	7,002,769
2023-07-28	8.275	8.317	8.217	8.317	8.317	6,916,574

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.