Shanghai Environment Group Co Ltd historical data

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

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

← NewerPage 4 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.