Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.070 | 8.070 | 8.000 | 8.040 | 8.040 | 8,523,292 |
| 2026-04-17 | 8.120 | 8.130 | 8.030 | 8.050 | 8.050 | 8,375,712 |
| 2026-04-16 | 8.100 | 8.150 | 8.050 | 8.130 | 8.130 | 8,155,181 |
| 2026-04-15 | 8.110 | 8.130 | 8.060 | 8.090 | 8.090 | 5,779,701 |
| 2026-04-14 | 8.120 | 8.170 | 8.030 | 8.090 | 8.090 | 7,985,719 |
| 2026-04-13 | 8.040 | 8.110 | 8.020 | 8.070 | 8.070 | 7,684,622 |
| 2026-04-10 | 8.080 | 8.180 | 8.070 | 8.090 | 8.090 | 7,813,802 |
| 2026-04-09 | 8.140 | 8.180 | 8.030 | 8.050 | 8.050 | 10,590,296 |
| 2026-04-08 | 8.090 | 8.180 | 8.070 | 8.160 | 8.160 | 13,883,222 |
| 2026-04-07 | 7.900 | 8.000 | 7.840 | 7.970 | 7.970 | 11,783,015 |
| 2026-04-03 | 8.170 | 8.200 | 7.850 | 7.890 | 7.890 | 24,597,555 |
| 2026-04-02 | 8.500 | 8.500 | 8.150 | 8.190 | 8.190 | 18,147,799 |
| 2026-04-01 | 8.550 | 8.610 | 8.460 | 8.500 | 8.500 | 12,115,140 |
| 2026-03-31 | 8.680 | 8.720 | 8.390 | 8.410 | 8.410 | 16,566,924 |
| 2026-03-30 | 8.700 | 8.740 | 8.510 | 8.670 | 8.670 | 13,918,880 |
| 2026-03-27 | 8.770 | 8.840 | 8.660 | 8.800 | 8.800 | 15,548,116 |
| 2026-03-26 | 8.830 | 8.910 | 8.740 | 8.840 | 8.840 | 21,223,613 |
| 2026-03-25 | 8.510 | 8.950 | 8.470 | 8.890 | 8.890 | 24,928,401 |
| 2026-03-24 | 8.290 | 8.550 | 8.200 | 8.540 | 8.540 | 20,018,606 |
| 2026-03-23 | 8.480 | 8.560 | 8.110 | 8.190 | 8.190 | 22,273,900 |
| 2026-03-20 | 8.700 | 8.790 | 8.550 | 8.560 | 8.560 | 17,412,427 |
| 2026-03-19 | 8.660 | 8.810 | 8.640 | 8.700 | 8.700 | 14,156,562 |
| 2026-03-18 | 8.710 | 8.770 | 8.630 | 8.750 | 8.750 | 13,694,284 |
| 2026-03-17 | 8.820 | 8.860 | 8.680 | 8.700 | 8.700 | 17,365,042 |
| 2026-03-16 | 8.950 | 9.000 | 8.770 | 8.820 | 8.820 | 23,098,761 |
| 2026-03-13 | 9.100 | 9.130 | 8.950 | 8.970 | 8.970 | 21,399,055 |
| 2026-03-12 | 9.000 | 9.170 | 8.950 | 9.100 | 9.100 | 31,463,942 |
| 2026-03-11 | 8.810 | 9.040 | 8.670 | 9.000 | 9.000 | 30,940,259 |
| 2026-03-10 | 8.850 | 8.880 | 8.750 | 8.810 | 8.810 | 15,943,440 |
| 2026-03-09 | 8.780 | 8.860 | 8.710 | 8.810 | 8.810 | 21,599,615 |
| 2026-03-06 | 8.570 | 9.000 | 8.530 | 8.830 | 8.830 | 32,677,259 |
| 2026-03-05 | 8.600 | 8.670 | 8.540 | 8.570 | 8.570 | 12,206,810 |
| 2026-03-04 | 8.460 | 8.730 | 8.460 | 8.540 | 8.540 | 18,704,119 |
| 2026-03-03 | 8.610 | 8.760 | 8.560 | 8.610 | 8.610 | 18,838,569 |
| 2026-03-02 | 8.620 | 8.710 | 8.560 | 8.620 | 8.620 | 15,762,966 |
| 2026-02-27 | 8.640 | 8.740 | 8.590 | 8.720 | 8.720 | 15,299,786 |
| 2026-02-26 | 8.530 | 8.660 | 8.520 | 8.640 | 8.640 | 14,405,157 |
| 2026-02-25 | 8.390 | 8.610 | 8.370 | 8.530 | 8.530 | 15,292,351 |
| 2026-02-24 | 8.320 | 8.410 | 8.300 | 8.370 | 8.370 | 7,902,286 |
| 2026-02-13 | 8.380 | 8.410 | 8.260 | 8.280 | 8.280 | 9,444,081 |
| 2026-02-12 | 8.460 | 8.470 | 8.350 | 8.390 | 8.390 | 9,121,303 |
| 2026-02-11 | 8.430 | 8.510 | 8.410 | 8.460 | 8.460 | 8,432,337 |
| 2026-02-10 | 8.460 | 8.460 | 8.390 | 8.420 | 8.420 | 8,129,346 |
| 2026-02-09 | 8.520 | 8.540 | 8.430 | 8.450 | 8.450 | 10,551,171 |
| 2026-02-06 | 8.470 | 8.620 | 8.460 | 8.460 | 8.460 | 11,080,159 |
| 2026-02-05 | 8.600 | 8.600 | 8.500 | 8.540 | 8.540 | 8,141,907 |
| 2026-02-04 | 8.420 | 8.600 | 8.420 | 8.600 | 8.600 | 11,690,250 |
| 2026-02-03 | 8.430 | 8.490 | 8.400 | 8.450 | 8.450 | 8,903,620 |
| 2026-02-02 | 8.560 | 8.610 | 8.370 | 8.390 | 8.390 | 12,975,860 |
| 2026-01-30 | 8.540 | 8.630 | 8.430 | 8.580 | 8.580 | 11,497,175 |
| 2026-01-29 | 8.560 | 8.670 | 8.520 | 8.590 | 8.590 | 11,238,532 |
| 2026-01-28 | 8.500 | 8.650 | 8.450 | 8.600 | 8.600 | 18,165,899 |
| 2026-01-27 | 8.540 | 8.550 | 8.360 | 8.500 | 8.500 | 12,868,958 |
| 2026-01-26 | 8.500 | 8.640 | 8.450 | 8.530 | 8.530 | 14,145,708 |
| 2026-01-23 | 8.480 | 8.590 | 8.470 | 8.520 | 8.520 | 12,515,485 |
| 2026-01-22 | 8.420 | 8.500 | 8.400 | 8.480 | 8.480 | 11,325,534 |
| 2026-01-21 | 8.570 | 8.610 | 8.420 | 8.440 | 8.440 | 19,444,189 |
| 2026-01-20 | 8.340 | 8.730 | 8.340 | 8.580 | 8.580 | 35,783,883 |
| 2026-01-19 | 8.160 | 8.260 | 8.130 | 8.250 | 8.250 | 9,349,399 |
| 2026-01-16 | 8.210 | 8.230 | 8.130 | 8.160 | 8.160 | 7,516,476 |
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.