Shanghai Environment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.140	8.300	8.140	8.280	8.280	12,096,041
2025-10-20	8.150	8.160	8.090	8.130	8.130	6,391,223
2025-10-17	8.170	8.220	8.090	8.100	8.100	8,421,808
2025-10-16	8.240	8.240	8.170	8.200	8.200	6,079,781
2025-10-15	8.190	8.270	8.160	8.240	8.240	7,556,362
2025-10-14	8.190	8.240	8.160	8.190	8.190	9,410,472
2025-10-13	8.100	8.180	8.060	8.150	8.150	10,900,212
2025-10-10	8.070	8.250	8.050	8.230	8.230	16,341,392
2025-10-09	7.960	8.090	7.960	8.070	8.070	9,561,320
2025-09-30	8.050	8.050	7.950	7.970	7.970	7,558,165
2025-09-29	7.970	8.070	7.900	8.040	8.040	8,888,727
2025-09-26	7.920	8.000	7.890	7.970	7.970	6,828,122
2025-09-25	8.030	8.030	7.930	7.950	7.950	6,274,130
2025-09-24	7.940	8.030	7.930	8.030	8.030	6,231,096
2025-09-23	8.010	8.030	7.870	7.960	7.960	10,613,915
2025-09-22	8.080	8.130	7.970	8.010	8.010	9,459,763
2025-09-19	8.100	8.120	8.050	8.090	8.090	7,388,662
2025-09-18	8.210	8.210	8.080	8.100	8.100	12,139,083
2025-09-17	8.170	8.220	8.150	8.190	8.190	7,722,483
2025-09-16	8.190	8.210	8.120	8.190	8.190	6,992,057
2025-09-15	8.190	8.230	8.140	8.190	8.190	6,915,978
2025-09-12	8.210	8.240	8.160	8.190	8.190	7,503,314
2025-09-11	8.150	8.210	8.110	8.200	8.200	8,237,941
2025-09-10	8.190	8.190	8.130	8.150	8.150	6,274,790
2025-09-09	8.220	8.230	8.150	8.170	8.170	7,185,649
2025-09-08	8.180	8.240	8.160	8.210	8.210	8,142,122
2025-09-05	8.150	8.180	8.090	8.170	8.170	10,868,849
2025-09-04	8.120	8.170	8.070	8.160	8.160	8,900,806
2025-09-03	8.250	8.270	8.090	8.100	8.100	10,260,665
2025-09-02	8.270	8.280	8.160	8.240	8.240	10,046,942
2025-09-01	8.330	8.330	8.220	8.270	8.270	11,297,218
2025-08-29	8.290	8.410	8.270	8.300	8.300	12,321,102
2025-08-28	8.260	8.370	8.150	8.280	8.280	13,095,668
2025-08-27	8.380	8.420	8.240	8.260	8.260	13,428,405
2025-08-26	8.420	8.460	8.390	8.410	8.410	9,014,465
2025-08-25	8.400	8.440	8.350	8.390	8.390	11,968,585
2025-08-22	8.390	8.420	8.290	8.400	8.400	11,175,921
2025-08-21	8.370	8.410	8.350	8.400	8.400	10,024,424
2025-08-20	8.300	8.370	8.280	8.370	8.370	8,859,060
2025-08-19	8.290	8.350	8.250	8.310	8.310	8,082,361
2025-08-18	8.300	8.350	8.270	8.290	8.290	11,467,279
2025-08-15	8.180	8.310	8.170	8.300	8.300	11,003,473
2025-08-14	8.270	8.300	8.190	8.200	8.200	8,669,811
2025-08-13	8.270	8.320	8.240	8.290	8.290	8,441,070
2025-08-12	8.300	8.320	8.260	8.270	8.270	6,522,729
2025-08-11	8.260	8.300	8.210	8.290	8.290	9,810,187
2025-08-08	8.210	8.290	8.190	8.260	8.260	11,043,322
2025-08-07	8.100	8.300	8.080	8.220	8.220	14,221,277
2025-08-06	8.100	8.130	8.060	8.090	8.090	6,852,675
2025-08-05	8.090	8.120	8.080	8.110	8.110	5,607,812
2025-08-04	8.090	8.130	8.050	8.080	8.080	7,576,095
2025-08-01	8.100	8.200	8.080	8.130	8.130	7,935,628
2025-07-31	8.200	8.210	8.040	8.050	8.050	12,854,913
2025-07-30	8.190	8.410	8.180	8.230	8.230	15,691,582
2025-07-29	8.190	8.220	8.120	8.200	8.200	6,454,467
2025-07-28	8.260	8.260	8.180	8.190	8.190	6,331,812
2025-07-25	8.310	8.330	8.250	8.260	8.260	6,649,931
2025-07-24	8.250	8.310	8.220	8.300	8.300	7,946,248
2025-07-23	8.300	8.330	8.230	8.240	8.240	7,391,442
2025-07-22	8.250	8.290	8.200	8.290	8.290	7,428,637

← NewerPage 5 of 21 · 1,212 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.