Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.317 | 7.492 | 7.292 | 7.483 | 7.394 | 7,545,260 |
| 2022-10-31 | 7.200 | 7.333 | 7.192 | 7.308 | 7.221 | 5,236,426 |
| 2022-10-28 | 7.300 | 7.358 | 7.192 | 7.233 | 7.147 | 6,718,303 |
| 2022-10-27 | 7.333 | 7.383 | 7.317 | 7.317 | 7.229 | 5,238,589 |
| 2022-10-26 | 7.208 | 7.367 | 7.208 | 7.342 | 7.254 | 5,051,560 |
| 2022-10-25 | 7.258 | 7.300 | 7.133 | 7.217 | 7.130 | 6,748,825 |
| 2022-10-24 | 7.475 | 7.550 | 7.225 | 7.283 | 7.196 | 9,641,206 |
| 2022-10-21 | 7.483 | 7.517 | 7.442 | 7.475 | 7.385 | 3,630,073 |
| 2022-10-20 | 7.500 | 7.542 | 7.442 | 7.450 | 7.361 | 4,858,780 |
| 2022-10-19 | 7.592 | 7.625 | 7.508 | 7.517 | 7.427 | 4,024,381 |
| 2022-10-18 | 7.692 | 7.692 | 7.600 | 7.617 | 7.525 | 3,612,645 |
| 2022-10-17 | 7.642 | 7.667 | 7.600 | 7.658 | 7.566 | 3,794,712 |
| 2022-10-14 | 7.608 | 7.692 | 7.608 | 7.650 | 7.558 | 4,254,476 |
| 2022-10-13 | 7.567 | 7.633 | 7.567 | 7.600 | 7.509 | 2,714,731 |
| 2022-10-12 | 7.458 | 7.617 | 7.425 | 7.608 | 7.517 | 3,649,194 |
| 2022-10-11 | 7.400 | 7.500 | 7.375 | 7.492 | 7.402 | 2,256,796 |
| 2022-10-10 | 7.400 | 7.483 | 7.358 | 7.375 | 7.287 | 2,348,482 |
| 2022-09-30 | 7.433 | 7.483 | 7.383 | 7.417 | 7.328 | 2,613,993 |
| 2022-09-29 | 7.550 | 7.575 | 7.392 | 7.442 | 7.352 | 3,202,689 |
| 2022-09-28 | 7.575 | 7.600 | 7.475 | 7.492 | 7.402 | 3,378,296 |
| 2022-09-27 | 7.500 | 7.608 | 7.483 | 7.592 | 7.501 | 2,543,923 |
| 2022-09-26 | 7.533 | 7.617 | 7.475 | 7.475 | 7.385 | 3,899,840 |
| 2022-09-23 | 7.633 | 7.658 | 7.517 | 7.575 | 7.484 | 3,348,864 |
| 2022-09-22 | 7.642 | 7.692 | 7.625 | 7.625 | 7.534 | 2,119,515 |
| 2022-09-21 | 7.592 | 7.692 | 7.525 | 7.683 | 7.591 | 3,254,830 |
| 2022-09-20 | 7.600 | 7.683 | 7.583 | 7.608 | 7.517 | 3,025,444 |
| 2022-09-19 | 7.667 | 7.708 | 7.558 | 7.592 | 7.501 | 3,961,450 |
| 2022-09-16 | 7.908 | 7.908 | 7.658 | 7.675 | 7.583 | 6,638,820 |
| 2022-09-15 | 8.050 | 8.067 | 7.867 | 7.908 | 7.813 | 5,789,512 |
| 2022-09-14 | 8.050 | 8.100 | 8.017 | 8.033 | 7.937 | 4,507,813 |
| 2022-09-13 | 8.200 | 8.217 | 8.133 | 8.150 | 8.052 | 3,994,382 |
| 2022-09-09 | 8.175 | 8.217 | 8.150 | 8.200 | 8.102 | 3,494,156 |
| 2022-09-08 | 8.208 | 8.217 | 8.150 | 8.183 | 8.085 | 3,612,361 |
| 2022-09-07 | 8.200 | 8.258 | 8.108 | 8.183 | 8.085 | 4,965,999 |
| 2022-09-06 | 8.108 | 8.242 | 8.108 | 8.183 | 8.085 | 5,050,572 |
| 2022-09-05 | 8.050 | 8.125 | 8.050 | 8.117 | 8.019 | 3,543,231 |
| 2022-09-02 | 8.058 | 8.075 | 8.017 | 8.075 | 7.978 | 3,561,426 |
| 2022-09-01 | 8.100 | 8.125 | 8.025 | 8.025 | 7.929 | 3,778,866 |
| 2022-08-31 | 8.183 | 8.192 | 8.067 | 8.092 | 7.995 | 5,583,817 |
| 2022-08-30 | 8.142 | 8.233 | 8.108 | 8.175 | 8.077 | 4,974,261 |
| 2022-08-29 | 8.000 | 8.150 | 7.983 | 8.142 | 8.044 | 6,067,322 |
| 2022-08-26 | 8.075 | 8.375 | 8.025 | 8.200 | 8.102 | 9,700,447 |
| 2022-08-25 | 8.050 | 8.083 | 7.983 | 8.075 | 7.978 | 3,927,988 |
| 2022-08-24 | 8.242 | 8.267 | 8.008 | 8.033 | 7.937 | 6,527,731 |
| 2022-08-23 | 8.192 | 8.233 | 8.183 | 8.208 | 8.110 | 4,006,858 |
| 2022-08-22 | 8.175 | 8.233 | 8.133 | 8.217 | 8.118 | 4,422,708 |
| 2022-08-19 | 8.167 | 8.242 | 8.150 | 8.175 | 8.077 | 4,528,807 |
| 2022-08-18 | 8.225 | 8.233 | 8.150 | 8.167 | 8.069 | 3,066,504 |
| 2022-08-17 | 8.208 | 8.233 | 8.183 | 8.225 | 8.126 | 3,276,898 |
| 2022-08-16 | 8.183 | 8.258 | 8.167 | 8.192 | 8.093 | 2,741,961 |
| 2022-08-15 | 8.192 | 8.217 | 8.142 | 8.175 | 8.077 | 2,854,143 |
| 2022-08-12 | 8.133 | 8.233 | 8.117 | 8.200 | 8.102 | 3,355,813 |
| 2022-08-11 | 8.025 | 8.167 | 8.025 | 8.167 | 8.069 | 5,278,508 |
| 2022-08-10 | 8.058 | 8.058 | 8.000 | 8.017 | 7.921 | 3,348,090 |
| 2022-08-09 | 8.100 | 8.117 | 8.033 | 8.067 | 7.970 | 3,646,870 |
| 2022-08-08 | 8.083 | 8.125 | 8.042 | 8.083 | 7.986 | 3,621,073 |
| 2022-08-05 | 8.083 | 8.108 | 7.992 | 8.100 | 8.003 | 4,631,514 |
| 2022-08-04 | 7.967 | 8.017 | 7.892 | 8.000 | 7.904 | 4,454,574 |
| 2022-08-03 | 7.992 | 8.142 | 7.883 | 7.908 | 7.813 | 7,337,150 |
| 2022-08-02 | 8.333 | 8.333 | 7.933 | 8.008 | 7.912 | 12,323,833 |
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.