Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8.325 | 8.408 | 8.308 | 8.333 | 8.233 | 7,490,414 |
| 2023-07-26 | 8.258 | 8.350 | 8.250 | 8.333 | 8.233 | 7,976,443 |
| 2023-07-25 | 8.258 | 8.300 | 8.217 | 8.250 | 8.151 | 7,037,502 |
| 2023-07-24 | 8.142 | 8.267 | 8.117 | 8.233 | 8.135 | 7,570,892 |
| 2023-07-21 | 8.117 | 8.192 | 8.067 | 8.133 | 8.036 | 5,587,258 |
| 2023-07-20 | 8.217 | 8.242 | 8.083 | 8.117 | 8.019 | 8,372,731 |
| 2023-07-19 | 8.175 | 8.283 | 8.150 | 8.208 | 8.110 | 7,902,314 |
| 2023-07-18 | 8.200 | 8.200 | 8.125 | 8.142 | 8.044 | 5,977,802 |
| 2023-07-17 | 8.167 | 8.192 | 8.100 | 8.183 | 8.085 | 5,541,150 |
| 2023-07-14 | 8.233 | 8.242 | 8.150 | 8.150 | 8.052 | 3,804,949 |
| 2023-07-13 | 8.133 | 8.225 | 8.133 | 8.200 | 8.102 | 5,500,611 |
| 2023-07-12 | 8.250 | 8.250 | 8.117 | 8.133 | 8.036 | 6,842,644 |
| 2023-07-11 | 8.167 | 8.217 | 8.158 | 8.200 | 8.102 | 5,458,228 |
| 2023-07-10 | 8.183 | 8.192 | 8.117 | 8.167 | 8.069 | 5,117,175 |
| 2023-07-07 | 8.050 | 8.183 | 8.033 | 8.133 | 8.036 | 8,721,655 |
| 2023-07-06 | 8.058 | 8.217 | 8.050 | 8.058 | 7.962 | 8,974,128 |
| 2023-07-05 | 7.975 | 8.075 | 7.950 | 8.058 | 7.962 | 6,971,716 |
| 2023-07-04 | 7.950 | 8.000 | 7.917 | 7.967 | 7.871 | 5,775,720 |
| 2023-07-03 | 7.900 | 7.983 | 7.900 | 7.958 | 7.863 | 5,014,536 |
| 2023-06-30 | 7.892 | 7.950 | 7.867 | 7.908 | 7.813 | 4,608,310 |
| 2023-06-29 | 7.925 | 7.950 | 7.883 | 7.892 | 7.797 | 4,023,927 |
| 2023-06-28 | 7.858 | 7.925 | 7.842 | 7.908 | 7.813 | 7,446,147 |
| 2023-06-27 | 7.717 | 7.875 | 7.717 | 7.858 | 7.764 | 6,989,551 |
| 2023-06-26 | 7.775 | 7.825 | 7.692 | 7.700 | 7.608 | 6,873,105 |
| 2023-06-21 | 7.775 | 7.825 | 7.733 | 7.767 | 7.674 | 4,600,860 |
| 2023-06-20 | 7.858 | 7.858 | 7.758 | 7.758 | 7.665 | 5,240,890 |
| 2023-06-19 | 7.900 | 7.917 | 7.850 | 7.850 | 7.756 | 4,365,064 |
| 2023-06-16 | 7.867 | 7.917 | 7.850 | 7.900 | 7.805 | 6,953,211 |
| 2023-06-15 | 7.842 | 7.867 | 7.800 | 7.867 | 7.772 | 5,699,068 |
| 2023-06-14 | 7.842 | 7.850 | 7.808 | 7.825 | 7.731 | 4,972,428 |
| 2023-06-13 | 7.825 | 7.867 | 7.817 | 7.817 | 7.723 | 6,304,432 |
| 2023-06-12 | 7.950 | 7.950 | 7.792 | 7.842 | 7.748 | 12,437,452 |
| 2023-06-09 | 7.933 | 8.033 | 7.892 | 7.942 | 7.846 | 9,419,865 |
| 2023-06-08 | 7.958 | 8.000 | 7.900 | 7.950 | 7.855 | 6,014,313 |
| 2023-06-07 | 7.925 | 7.975 | 7.900 | 7.958 | 7.863 | 6,769,782 |
| 2023-06-06 | 8.125 | 8.133 | 7.917 | 7.933 | 7.838 | 8,655,008 |
| 2023-06-05 | 8.067 | 8.142 | 8.008 | 8.133 | 8.036 | 7,386,842 |
| 2023-06-02 | 8.017 | 8.167 | 8.000 | 8.050 | 7.953 | 11,415,597 |
| 2023-06-01 | 8.133 | 8.142 | 8.000 | 8.017 | 7.921 | 10,019,066 |
| 2023-05-31 | 8.275 | 8.300 | 8.075 | 8.125 | 8.028 | 12,191,020 |
| 2023-05-30 | 8.250 | 8.400 | 8.183 | 8.308 | 8.209 | 21,107,179 |
| 2023-05-29 | 7.950 | 8.725 | 7.908 | 8.225 | 8.126 | 45,610,776 |
| 2023-05-26 | 7.842 | 7.950 | 7.808 | 7.933 | 7.838 | 8,030,236 |
| 2023-05-25 | 7.875 | 7.925 | 7.733 | 7.808 | 7.715 | 10,058,851 |
| 2023-05-24 | 8.025 | 8.042 | 7.875 | 7.900 | 7.805 | 8,866,384 |
| 2023-05-23 | 8.225 | 8.233 | 8.042 | 8.042 | 7.945 | 7,406,167 |
| 2023-05-22 | 8.175 | 8.250 | 8.150 | 8.200 | 8.102 | 6,459,319 |
| 2023-05-19 | 8.242 | 8.250 | 8.133 | 8.150 | 8.052 | 6,394,332 |
| 2023-05-18 | 8.317 | 8.342 | 8.233 | 8.258 | 8.159 | 5,108,218 |
| 2023-05-17 | 8.283 | 8.375 | 8.192 | 8.317 | 8.217 | 7,148,228 |
| 2023-05-16 | 8.375 | 8.375 | 8.250 | 8.275 | 8.176 | 5,713,500 |
| 2023-05-15 | 8.333 | 8.375 | 8.208 | 8.342 | 8.242 | 9,148,441 |
| 2023-05-12 | 8.392 | 8.442 | 8.308 | 8.325 | 8.225 | 7,741,014 |
| 2023-05-11 | 8.283 | 8.408 | 8.250 | 8.392 | 8.291 | 10,946,131 |
| 2023-05-10 | 8.192 | 8.308 | 8.175 | 8.258 | 8.159 | 8,794,813 |
| 2023-05-09 | 8.250 | 8.333 | 8.175 | 8.217 | 8.118 | 16,945,118 |
| 2023-05-08 | 8.217 | 8.250 | 8.175 | 8.242 | 8.143 | 10,664,245 |
| 2023-05-05 | 8.100 | 8.200 | 8.075 | 8.192 | 8.093 | 11,957,630 |
| 2023-05-04 | 8.058 | 8.142 | 8.000 | 8.117 | 8.019 | 11,003,061 |
| 2023-04-28 | 7.950 | 8.067 | 7.925 | 8.067 | 7.970 | 9,624,450 |
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.