Shanghai Environment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.875	7.958	7.850	7.958	7.863	5,899,045
2023-04-26	7.825	7.900	7.783	7.875	7.781	5,655,870
2023-04-25	7.867	7.942	7.725	7.800	7.706	7,475,170
2023-04-24	7.825	7.925	7.733	7.875	7.781	7,066,104
2023-04-21	7.950	7.992	7.833	7.842	7.748	6,859,303
2023-04-20	7.942	7.950	7.867	7.950	7.855	5,231,359
2023-04-19	7.975	8.017	7.917	7.925	7.830	4,859,590
2023-04-18	8.025	8.058	7.967	7.983	7.888	5,623,825
2023-04-17	7.958	8.033	7.950	8.017	7.921	6,703,797
2023-04-14	7.983	7.983	7.908	7.950	7.855	4,765,765
2023-04-13	7.900	7.983	7.892	7.967	7.871	7,521,909
2023-04-12	7.783	7.908	7.758	7.883	7.789	8,146,096
2023-04-11	7.783	7.792	7.725	7.792	7.698	5,493,133
2023-04-10	7.833	7.850	7.758	7.775	7.682	6,177,722
2023-04-07	7.775	7.850	7.767	7.842	7.748	5,811,855
2023-04-06	7.800	7.817	7.767	7.775	7.682	4,972,597
2023-04-04	7.800	7.850	7.758	7.800	7.706	6,400,548
2023-04-03	7.767	7.817	7.758	7.800	7.706	4,393,738
2023-03-31	7.725	7.783	7.700	7.775	7.682	3,681,003
2023-03-30	7.767	7.808	7.692	7.725	7.632	5,581,414
2023-03-29	7.858	7.875	7.750	7.767	7.674	5,646,656
2023-03-28	7.892	7.917	7.817	7.833	7.739	4,949,788
2023-03-27	8.025	8.025	7.800	7.867	7.772	8,519,079
2023-03-24	7.992	8.033	7.950	7.967	7.871	5,134,579
2023-03-23	8.000	8.033	7.983	8.000	7.904	6,462,013
2023-03-22	8.008	8.025	7.967	7.983	7.888	5,221,245
2023-03-21	7.967	8.042	7.942	7.967	7.871	5,045,133
2023-03-20	8.025	8.075	7.950	7.983	7.888	8,287,960
2023-03-17	7.975	8.033	7.942	8.008	7.912	6,280,932
2023-03-16	7.983	8.008	7.900	7.933	7.838	6,995,799
2023-03-15	7.783	8.017	7.783	8.008	7.912	9,346,452
2023-03-14	7.833	7.867	7.733	7.767	7.674	4,565,708
2023-03-13	7.825	7.883	7.783	7.850	7.756	4,453,825
2023-03-10	7.958	7.983	7.842	7.842	7.748	5,714,306
2023-03-09	7.975	7.992	7.875	7.983	7.888	5,252,355
2023-03-08	7.883	7.958	7.875	7.942	7.846	4,879,545
2023-03-07	7.983	8.025	7.883	7.933	7.838	7,278,979
2023-03-06	7.933	8.033	7.933	7.983	7.888	8,834,676
2023-03-03	7.908	7.933	7.867	7.917	7.822	4,856,074
2023-03-02	7.892	7.917	7.875	7.892	7.797	3,937,395
2023-03-01	7.892	7.900	7.850	7.883	7.789	3,862,105
2023-02-28	7.808	7.908	7.750	7.892	7.797	6,520,761
2023-02-27	7.833	7.833	7.750	7.767	7.674	4,279,218
2023-02-24	7.858	7.875	7.800	7.833	7.739	3,714,170
2023-02-23	7.875	7.925	7.825	7.867	7.772	5,783,028
2023-02-22	7.875	7.933	7.850	7.875	7.781	4,823,292
2023-02-21	7.858	7.908	7.825	7.883	7.789	5,070,477
2023-02-20	7.758	7.867	7.750	7.858	7.764	6,826,945
2023-02-17	7.750	7.850	7.733	7.758	7.665	6,189,405
2023-02-16	7.875	7.908	7.683	7.725	7.632	9,164,192
2023-02-15	7.908	7.933	7.817	7.867	7.772	6,959,911
2023-02-14	7.850	7.908	7.817	7.875	7.781	4,832,072
2023-02-13	7.833	7.875	7.808	7.833	7.739	4,397,804
2023-02-10	7.783	7.842	7.775	7.825	7.731	5,571,644
2023-02-09	7.750	7.808	7.733	7.800	7.706	5,726,252
2023-02-08	7.833	7.842	7.733	7.742	7.649	5,792,872
2023-02-07	7.708	7.833	7.658	7.825	7.731	11,995,855
2023-02-06	7.650	7.733	7.617	7.708	7.616	5,731,008
2023-02-03	7.733	7.733	7.600	7.658	7.566	5,682,668
2023-02-02	7.733	7.742	7.667	7.683	7.591	4,721,410

← NewerPage 15 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.