Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.070 | 7.180 | 6.990 | 7.000 | 7.000 | 13,171,023 |
| 2026-07-16 | 7.050 | 7.100 | 7.000 | 7.060 | 7.060 | 7,927,488 |
| 2026-07-15 | 6.930 | 7.080 | 6.920 | 7.050 | 7.050 | 8,518,364 |
| 2026-07-14 | 6.820 | 7.000 | 6.820 | 6.960 | 6.960 | 8,833,505 |
| 2026-07-13 | 6.840 | 6.940 | 6.810 | 6.870 | 6.870 | 9,654,099 |
| 2026-07-10 | 6.780 | 6.890 | 6.720 | 6.830 | 6.830 | 7,575,017 |
| 2026-07-09 | 6.910 | 6.910 | 6.740 | 6.780 | 6.780 | 9,608,634 |
| 2026-07-08 | 6.820 | 6.960 | 6.800 | 6.910 | 6.910 | 6,645,699 |
| 2026-07-07 | 6.980 | 7.000 | 6.800 | 6.850 | 6.850 | 7,059,876 |
| 2026-07-06 | 6.860 | 7.000 | 6.820 | 6.990 | 6.990 | 8,359,489 |
| 2026-07-03 | 6.830 | 6.910 | 6.810 | 6.870 | 6.870 | 5,512,207 |
| 2026-07-02 | 6.740 | 6.880 | 6.730 | 6.820 | 6.820 | 8,544,182 |
| 2026-07-01 | 6.610 | 6.820 | 6.600 | 6.750 | 6.750 | 8,602,665 |
| 2026-06-30 | 6.680 | 6.700 | 6.590 | 6.600 | 6.600 | 8,217,033 |
| 2026-06-29 | 6.630 | 6.710 | 6.520 | 6.670 | 6.670 | 9,078,921 |
| 2026-06-26 | 6.750 | 6.750 | 6.600 | 6.630 | 6.630 | 8,553,615 |
| 2026-06-25 | 6.770 | 6.800 | 6.670 | 6.680 | 6.680 | 10,347,704 |
| 2026-06-24 | 6.990 | 7.010 | 6.760 | 6.780 | 6.780 | 11,912,134 |
| 2026-06-23 | 6.990 | 7.080 | 6.910 | 6.940 | 6.940 | 13,341,579 |
| 2026-06-22 | 7.010 | 7.050 | 6.820 | 7.000 | 7.000 | 11,857,035 |
| 2026-06-18 | 7.090 | 7.090 | 7.000 | 7.050 | 7.050 | 6,206,151 |
| 2026-06-17 | 7.180 | 7.180 | 7.050 | 7.100 | 7.100 | 7,855,980 |
| 2026-06-16 | 7.260 | 7.270 | 7.140 | 7.200 | 7.200 | 7,741,193 |
| 2026-06-15 | 7.250 | 7.360 | 7.230 | 7.270 | 7.270 | 9,890,403 |
| 2026-06-12 | 7.220 | 7.270 | 7.140 | 7.230 | 7.230 | 13,761,413 |
| 2026-06-11 | 7.320 | 7.380 | 7.150 | 7.210 | 7.210 | 8,648,834 |
| 2026-06-10 | 7.290 | 7.360 | 7.240 | 7.350 | 7.350 | 6,263,315 |
| 2026-06-09 | 7.350 | 7.370 | 7.260 | 7.320 | 7.320 | 4,991,897 |
| 2026-06-08 | 7.510 | 7.510 | 7.260 | 7.360 | 7.360 | 9,356,665 |
| 2026-06-05 | 7.490 | 7.570 | 7.440 | 7.480 | 7.480 | 6,215,962 |
| 2026-06-04 | 7.610 | 7.670 | 7.460 | 7.480 | 7.480 | 7,978,137 |
| 2026-06-03 | 7.750 | 7.790 | 7.560 | 7.630 | 7.630 | 9,312,325 |
| 2026-06-02 | 7.840 | 7.880 | 7.740 | 7.760 | 7.760 | 7,364,761 |
| 2026-06-01 | 7.660 | 7.880 | 7.580 | 7.840 | 7.840 | 12,358,525 |
| 2026-05-29 | 7.520 | 7.680 | 7.520 | 7.650 | 7.650 | 7,708,562 |
| 2026-05-28 | 7.590 | 7.650 | 7.470 | 7.520 | 7.520 | 5,787,861 |
| 2026-05-27 | 7.660 | 7.740 | 7.510 | 7.580 | 7.580 | 8,470,014 |
| 2026-05-26 | 7.640 | 7.720 | 7.600 | 7.680 | 7.680 | 6,074,045 |
| 2026-05-25 | 7.700 | 7.750 | 7.630 | 7.680 | 7.680 | 6,753,974 |
| 2026-05-22 | 7.670 | 7.750 | 7.590 | 7.720 | 7.720 | 7,853,909 |
| 2026-05-21 | 7.820 | 7.890 | 7.620 | 7.640 | 7.640 | 10,034,547 |
| 2026-05-20 | 7.990 | 7.990 | 7.780 | 7.810 | 7.810 | 11,328,997 |
| 2026-05-19 | 7.900 | 8.010 | 7.900 | 8.000 | 8.000 | 6,502,338 |
| 2026-05-18 | 7.890 | 7.960 | 7.870 | 7.920 | 7.920 | 6,650,896 |
| 2026-05-15 | 8.030 | 8.050 | 7.860 | 7.910 | 7.910 | 12,822,156 |
| 2026-05-14 | 8.230 | 8.260 | 8.020 | 8.030 | 8.030 | 13,916,506 |
| 2026-05-13 | 8.120 | 8.240 | 8.110 | 8.230 | 8.230 | 12,688,793 |
| 2026-05-12 | 8.120 | 8.230 | 8.080 | 8.130 | 8.130 | 11,898,039 |
| 2026-05-11 | 8.140 | 8.140 | 8.070 | 8.120 | 8.120 | 9,218,384 |
| 2026-05-08 | 8.150 | 8.230 | 8.090 | 8.140 | 8.140 | 10,559,772 |
| 2026-05-07 | 8.210 | 8.250 | 8.170 | 8.170 | 8.170 | 9,045,093 |
| 2026-05-06 | 8.180 | 8.230 | 8.160 | 8.200 | 8.200 | 10,146,856 |
| 2026-04-30 | 8.180 | 8.210 | 8.100 | 8.190 | 8.190 | 11,252,327 |
| 2026-04-29 | 8.170 | 8.230 | 8.150 | 8.210 | 8.210 | 9,465,119 |
| 2026-04-28 | 8.040 | 8.240 | 8.030 | 8.220 | 8.220 | 14,442,647 |
| 2026-04-27 | 8.020 | 8.120 | 8.020 | 8.050 | 8.050 | 6,679,684 |
| 2026-04-24 | 8.150 | 8.170 | 8.070 | 8.100 | 8.100 | 9,260,078 |
| 2026-04-23 | 8.110 | 8.240 | 8.050 | 8.190 | 8.190 | 14,196,301 |
| 2026-04-22 | 8.050 | 8.130 | 8.030 | 8.080 | 8.080 | 6,133,785 |
| 2026-04-21 | 8.040 | 8.090 | 7.980 | 8.080 | 8.080 | 6,964,165 |
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.