Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.180 | 8.200 | 8.140 | 8.180 | 8.180 | 6,762,148 |
| 2026-01-14 | 8.240 | 8.310 | 8.120 | 8.190 | 8.190 | 16,349,980 |
| 2026-01-13 | 8.210 | 8.330 | 8.140 | 8.260 | 8.260 | 17,366,147 |
| 2026-01-12 | 8.170 | 8.210 | 8.130 | 8.210 | 8.210 | 12,002,629 |
| 2026-01-09 | 8.130 | 8.170 | 8.110 | 8.160 | 8.160 | 9,144,627 |
| 2026-01-08 | 8.100 | 8.180 | 8.060 | 8.120 | 8.120 | 7,303,895 |
| 2026-01-07 | 8.130 | 8.150 | 8.090 | 8.100 | 8.100 | 7,671,434 |
| 2026-01-06 | 8.110 | 8.140 | 8.080 | 8.130 | 8.130 | 8,733,543 |
| 2026-01-05 | 8.050 | 8.130 | 8.040 | 8.100 | 8.100 | 9,278,171 |
| 2025-12-31 | 8.020 | 8.080 | 8.010 | 8.050 | 8.050 | 5,826,254 |
| 2025-12-30 | 8.050 | 8.060 | 7.990 | 8.020 | 8.020 | 5,029,469 |
| 2025-12-29 | 8.060 | 8.090 | 8.030 | 8.060 | 8.060 | 5,216,450 |
| 2025-12-26 | 8.060 | 8.100 | 8.040 | 8.060 | 8.060 | 5,603,770 |
| 2025-12-25 | 8.080 | 8.110 | 8.040 | 8.070 | 8.070 | 5,482,183 |
| 2025-12-24 | 8.020 | 8.090 | 7.980 | 8.080 | 8.080 | 7,045,357 |
| 2025-12-23 | 8.050 | 8.060 | 8.010 | 8.020 | 8.020 | 3,646,606 |
| 2025-12-22 | 8.020 | 8.080 | 8.010 | 8.030 | 8.030 | 5,176,307 |
| 2025-12-19 | 7.960 | 8.050 | 7.940 | 8.020 | 8.020 | 5,330,018 |
| 2025-12-18 | 7.910 | 7.980 | 7.880 | 7.960 | 7.960 | 4,815,419 |
| 2025-12-17 | 7.870 | 7.940 | 7.810 | 7.930 | 7.930 | 6,197,341 |
| 2025-12-16 | 7.990 | 8.000 | 7.870 | 7.880 | 7.880 | 7,669,659 |
| 2025-12-15 | 8.020 | 8.030 | 7.940 | 7.950 | 7.950 | 8,501,389 |
| 2025-12-12 | 8.090 | 8.100 | 8.030 | 8.030 | 8.030 | 9,413,859 |
| 2025-12-11 | 8.070 | 8.110 | 8.040 | 8.080 | 8.080 | 8,178,748 |
| 2025-12-10 | 8.040 | 8.090 | 8.010 | 8.070 | 8.070 | 6,437,706 |
| 2025-12-09 | 8.080 | 8.090 | 8.030 | 8.050 | 8.050 | 7,258,282 |
| 2025-12-08 | 8.130 | 8.150 | 8.070 | 8.090 | 8.090 | 9,842,581 |
| 2025-12-05 | 8.090 | 8.140 | 8.050 | 8.140 | 8.140 | 7,721,414 |
| 2025-12-04 | 8.090 | 8.110 | 8.040 | 8.100 | 8.100 | 5,694,988 |
| 2025-12-03 | 8.070 | 8.110 | 8.030 | 8.100 | 8.100 | 6,587,677 |
| 2025-12-02 | 8.070 | 8.090 | 8.020 | 8.070 | 8.070 | 5,966,675 |
| 2025-12-01 | 8.060 | 8.120 | 8.060 | 8.070 | 8.070 | 6,772,127 |
| 2025-11-28 | 8.030 | 8.100 | 8.020 | 8.070 | 8.070 | 4,721,170 |
| 2025-11-27 | 8.050 | 8.110 | 8.000 | 8.070 | 8.070 | 7,785,622 |
| 2025-11-26 | 8.110 | 8.140 | 8.020 | 8.020 | 8.020 | 16,752,766 |
| 2025-11-25 | 8.170 | 8.210 | 8.070 | 8.090 | 8.090 | 14,119,297 |
| 2025-11-24 | 8.150 | 8.200 | 8.090 | 8.140 | 8.140 | 10,184,468 |
| 2025-11-21 | 8.360 | 8.430 | 8.130 | 8.150 | 8.150 | 11,646,000 |
| 2025-11-20 | 8.410 | 8.500 | 8.390 | 8.410 | 8.410 | 7,545,757 |
| 2025-11-19 | 8.500 | 8.520 | 8.360 | 8.400 | 8.400 | 7,067,872 |
| 2025-11-18 | 8.570 | 8.570 | 8.420 | 8.460 | 8.460 | 9,123,218 |
| 2025-11-17 | 8.510 | 8.620 | 8.450 | 8.570 | 8.570 | 9,918,059 |
| 2025-11-14 | 8.570 | 8.640 | 8.520 | 8.520 | 8.520 | 7,488,145 |
| 2025-11-13 | 8.590 | 8.600 | 8.520 | 8.560 | 8.560 | 9,184,200 |
| 2025-11-12 | 8.680 | 8.730 | 8.560 | 8.570 | 8.570 | 16,358,345 |
| 2025-11-11 | 8.600 | 8.760 | 8.540 | 8.700 | 8.700 | 17,422,427 |
| 2025-11-10 | 8.550 | 8.590 | 8.460 | 8.590 | 8.590 | 12,895,526 |
| 2025-11-07 | 8.440 | 8.530 | 8.410 | 8.520 | 8.520 | 12,680,789 |
| 2025-11-06 | 8.440 | 8.490 | 8.410 | 8.430 | 8.430 | 10,871,186 |
| 2025-11-05 | 8.330 | 8.460 | 8.310 | 8.440 | 8.440 | 12,336,884 |
| 2025-11-04 | 8.330 | 8.400 | 8.310 | 8.340 | 8.340 | 10,473,851 |
| 2025-11-03 | 8.330 | 8.340 | 8.260 | 8.320 | 8.320 | 9,212,309 |
| 2025-10-31 | 8.250 | 8.320 | 8.200 | 8.300 | 8.300 | 10,230,319 |
| 2025-10-30 | 8.280 | 8.320 | 8.220 | 8.240 | 8.240 | 10,666,648 |
| 2025-10-29 | 8.310 | 8.330 | 8.220 | 8.310 | 8.310 | 8,920,059 |
| 2025-10-28 | 8.340 | 8.380 | 8.290 | 8.290 | 8.290 | 7,823,893 |
| 2025-10-27 | 8.320 | 8.410 | 8.250 | 8.340 | 8.340 | 13,057,065 |
| 2025-10-24 | 8.350 | 8.380 | 8.260 | 8.290 | 8.290 | 10,685,681 |
| 2025-10-23 | 8.240 | 8.390 | 8.230 | 8.380 | 8.380 | 14,479,128 |
| 2025-10-22 | 8.270 | 8.320 | 8.230 | 8.240 | 8.240 | 8,012,284 |
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.