Shanghai Environment Group Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,215 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.