Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.658 | 7.717 | 7.650 | 7.717 | 7.624 | 4,937,761 |
| 2023-01-31 | 7.600 | 7.658 | 7.592 | 7.642 | 7.550 | 3,448,092 |
| 2023-01-30 | 7.650 | 7.675 | 7.617 | 7.625 | 7.534 | 6,205,635 |
| 2023-01-20 | 7.550 | 7.600 | 7.533 | 7.592 | 7.501 | 5,095,926 |
| 2023-01-19 | 7.508 | 7.558 | 7.492 | 7.550 | 7.459 | 3,621,760 |
| 2023-01-18 | 7.500 | 7.525 | 7.483 | 7.517 | 7.427 | 3,237,363 |
| 2023-01-17 | 7.508 | 7.525 | 7.475 | 7.508 | 7.418 | 3,193,194 |
| 2023-01-16 | 7.425 | 7.525 | 7.425 | 7.508 | 7.418 | 5,159,653 |
| 2023-01-13 | 7.433 | 7.450 | 7.400 | 7.425 | 7.336 | 3,313,024 |
| 2023-01-12 | 7.408 | 7.467 | 7.400 | 7.400 | 7.311 | 2,884,369 |
| 2023-01-11 | 7.442 | 7.500 | 7.400 | 7.400 | 7.311 | 3,128,462 |
| 2023-01-10 | 7.467 | 7.492 | 7.417 | 7.442 | 7.352 | 3,608,710 |
| 2023-01-09 | 7.500 | 7.517 | 7.458 | 7.467 | 7.377 | 3,113,977 |
| 2023-01-06 | 7.492 | 7.525 | 7.442 | 7.467 | 7.377 | 3,026,107 |
| 2023-01-05 | 7.500 | 7.525 | 7.475 | 7.492 | 7.402 | 2,987,118 |
| 2023-01-04 | 7.525 | 7.542 | 7.483 | 7.492 | 7.402 | 3,322,725 |
| 2023-01-03 | 7.458 | 7.533 | 7.408 | 7.500 | 7.410 | 4,986,105 |
| 2022-12-30 | 7.325 | 7.492 | 7.325 | 7.442 | 7.352 | 4,703,154 |
| 2022-12-29 | 7.383 | 7.383 | 7.308 | 7.317 | 7.229 | 3,391,010 |
| 2022-12-28 | 7.375 | 7.400 | 7.333 | 7.375 | 7.287 | 3,085,548 |
| 2022-12-27 | 7.325 | 7.383 | 7.308 | 7.375 | 7.287 | 3,166,924 |
| 2022-12-26 | 7.275 | 7.325 | 7.242 | 7.308 | 7.221 | 2,838,144 |
| 2022-12-23 | 7.258 | 7.325 | 7.258 | 7.283 | 7.196 | 3,363,121 |
| 2022-12-22 | 7.408 | 7.408 | 7.233 | 7.267 | 7.180 | 5,290,603 |
| 2022-12-21 | 7.400 | 7.425 | 7.342 | 7.383 | 7.295 | 3,361,464 |
| 2022-12-20 | 7.375 | 7.450 | 7.350 | 7.392 | 7.303 | 3,845,644 |
| 2022-12-19 | 7.542 | 7.567 | 7.342 | 7.375 | 7.287 | 7,795,911 |
| 2022-12-16 | 7.600 | 7.617 | 7.508 | 7.542 | 7.451 | 6,802,134 |
| 2022-12-15 | 7.600 | 7.633 | 7.592 | 7.608 | 7.517 | 3,633,878 |
| 2022-12-14 | 7.675 | 7.675 | 7.592 | 7.592 | 7.501 | 4,338,686 |
| 2022-12-13 | 7.608 | 7.658 | 7.592 | 7.642 | 7.550 | 5,945,730 |
| 2022-12-12 | 7.717 | 7.733 | 7.592 | 7.608 | 7.517 | 9,117,724 |
| 2022-12-09 | 7.725 | 7.775 | 7.683 | 7.717 | 7.624 | 17,208,001 |
| 2022-12-08 | 7.825 | 7.833 | 7.717 | 7.717 | 7.624 | 10,247,097 |
| 2022-12-07 | 7.792 | 7.833 | 7.767 | 7.833 | 7.739 | 6,624,990 |
| 2022-12-06 | 7.817 | 7.850 | 7.767 | 7.792 | 7.698 | 6,262,432 |
| 2022-12-05 | 7.742 | 7.842 | 7.725 | 7.817 | 7.723 | 10,665,325 |
| 2022-12-02 | 7.708 | 7.742 | 7.683 | 7.717 | 7.624 | 7,260,416 |
| 2022-12-01 | 7.742 | 7.783 | 7.708 | 7.717 | 7.624 | 8,138,071 |
| 2022-11-30 | 7.700 | 7.767 | 7.692 | 7.717 | 7.624 | 8,729,569 |
| 2022-11-29 | 7.625 | 7.733 | 7.592 | 7.708 | 7.616 | 9,499,454 |
| 2022-11-28 | 7.567 | 7.642 | 7.483 | 7.575 | 7.484 | 7,844,904 |
| 2022-11-25 | 7.583 | 7.667 | 7.567 | 7.642 | 7.550 | 4,986,372 |
| 2022-11-24 | 7.667 | 7.700 | 7.592 | 7.592 | 7.501 | 4,520,508 |
| 2022-11-23 | 7.600 | 7.708 | 7.600 | 7.658 | 7.566 | 6,353,143 |
| 2022-11-22 | 7.600 | 7.742 | 7.600 | 7.608 | 7.517 | 5,730,642 |
| 2022-11-21 | 7.692 | 7.708 | 7.600 | 7.625 | 7.534 | 5,519,571 |
| 2022-11-18 | 7.733 | 7.783 | 7.683 | 7.683 | 7.591 | 5,367,608 |
| 2022-11-17 | 7.792 | 7.800 | 7.700 | 7.742 | 7.649 | 6,078,400 |
| 2022-11-16 | 7.683 | 7.758 | 7.683 | 7.758 | 7.665 | 5,530,320 |
| 2022-11-15 | 7.650 | 7.725 | 7.633 | 7.675 | 7.583 | 4,837,281 |
| 2022-11-14 | 7.667 | 7.700 | 7.625 | 7.642 | 7.550 | 3,975,975 |
| 2022-11-11 | 7.717 | 7.758 | 7.650 | 7.650 | 7.558 | 6,902,377 |
| 2022-11-10 | 7.617 | 7.658 | 7.550 | 7.650 | 7.558 | 3,933,133 |
| 2022-11-09 | 7.600 | 7.658 | 7.600 | 7.625 | 7.534 | 3,830,395 |
| 2022-11-08 | 7.625 | 7.642 | 7.567 | 7.625 | 7.534 | 4,127,194 |
| 2022-11-07 | 7.617 | 7.667 | 7.592 | 7.642 | 7.550 | 5,725,395 |
| 2022-11-04 | 7.500 | 7.683 | 7.483 | 7.625 | 7.534 | 7,501,825 |
| 2022-11-03 | 7.425 | 7.500 | 7.425 | 7.483 | 7.394 | 3,163,494 |
| 2022-11-02 | 7.458 | 7.517 | 7.425 | 7.483 | 7.394 | 4,915,982 |
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.