Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.140 | 8.270 | 8.130 | 8.240 | 8.240 | 8,401,976 |
| 2025-07-18 | 8.110 | 8.130 | 8.080 | 8.120 | 8.120 | 4,523,084 |
| 2025-07-17 | 8.120 | 8.160 | 8.080 | 8.100 | 8.100 | 5,270,363 |
| 2025-07-16 | 8.120 | 8.140 | 8.070 | 8.120 | 8.120 | 5,442,538 |
| 2025-07-15 | 8.170 | 8.190 | 8.070 | 8.110 | 8.110 | 6,383,418 |
| 2025-07-14 | 8.150 | 8.200 | 8.130 | 8.170 | 8.170 | 5,266,997 |
| 2025-07-11 | 8.130 | 8.180 | 8.100 | 8.130 | 8.130 | 6,773,870 |
| 2025-07-10 | 8.090 | 8.130 | 8.060 | 8.130 | 8.130 | 5,890,232 |
| 2025-07-09 | 8.070 | 8.100 | 8.050 | 8.080 | 8.080 | 5,900,373 |
| 2025-07-08 | 8.030 | 8.070 | 8.010 | 8.070 | 8.070 | 6,362,337 |
| 2025-07-07 | 7.930 | 8.060 | 7.930 | 8.030 | 8.030 | 8,613,254 |
| 2025-07-04 | 7.980 | 8.000 | 7.920 | 7.960 | 7.960 | 5,428,449 |
| 2025-07-03 | 7.980 | 7.990 | 7.930 | 7.970 | 7.970 | 4,635,679 |
| 2025-07-02 | 7.930 | 7.980 | 7.900 | 7.980 | 7.980 | 6,531,458 |
| 2025-07-01 | 7.940 | 7.940 | 7.900 | 7.920 | 7.920 | 7,119,685 |
| 2025-06-30 | 7.950 | 7.970 | 7.900 | 7.940 | 7.940 | 5,723,268 |
| 2025-06-27 | 7.920 | 8.010 | 7.910 | 7.930 | 7.930 | 6,516,252 |
| 2025-06-26 | 7.950 | 7.950 | 7.900 | 7.910 | 7.910 | 4,934,089 |
| 2025-06-25 | 7.900 | 7.960 | 7.870 | 7.950 | 7.950 | 5,424,477 |
| 2025-06-24 | 7.800 | 7.890 | 7.800 | 7.890 | 7.890 | 6,178,314 |
| 2025-06-23 | 7.720 | 7.830 | 7.720 | 7.810 | 7.810 | 4,461,773 |
| 2025-06-20 | 7.760 | 7.800 | 7.740 | 7.750 | 7.750 | 4,380,863 |
| 2025-06-19 | 7.860 | 7.870 | 7.700 | 7.760 | 7.760 | 7,065,471 |
| 2025-06-18 | 7.950 | 7.960 | 7.850 | 7.860 | 7.860 | 5,417,454 |
| 2025-06-17 | 7.930 | 7.950 | 7.880 | 7.940 | 7.940 | 4,566,044 |
| 2025-06-16 | 7.860 | 7.940 | 7.860 | 7.890 | 7.890 | 5,222,748 |
| 2025-06-13 | 7.990 | 7.990 | 7.880 | 7.890 | 7.890 | 8,002,604 |
| 2025-06-12 | 8.020 | 8.080 | 8.000 | 8.070 | 8.070 | 5,691,446 |
| 2025-06-11 | 7.980 | 8.060 | 7.970 | 8.020 | 8.020 | 6,256,102 |
| 2025-06-10 | 8.010 | 8.040 | 7.930 | 7.980 | 7.980 | 6,186,786 |
| 2025-06-09 | 7.990 | 8.020 | 7.980 | 8.010 | 8.010 | 5,629,211 |
| 2025-06-06 | 7.990 | 8.030 | 7.980 | 8.000 | 8.000 | 4,843,336 |
| 2025-06-05 | 8.030 | 8.070 | 7.980 | 7.990 | 7.990 | 5,215,056 |
| 2025-06-04 | 8.020 | 8.040 | 7.990 | 8.040 | 8.040 | 4,656,174 |
| 2025-06-03 | 7.970 | 8.020 | 7.940 | 8.000 | 8.000 | 7,284,047 |
| 2025-05-30 | 8.080 | 8.100 | 8.000 | 8.020 | 8.020 | 6,463,833 |
| 2025-05-29 | 8.040 | 8.080 | 7.980 | 8.020 | 8.020 | 9,946,839 |
| 2025-05-28 | 7.920 | 8.120 | 7.910 | 8.050 | 8.050 | 12,041,805 |
| 2025-05-27 | 7.850 | 7.930 | 7.850 | 7.920 | 7.920 | 5,372,958 |
| 2025-05-26 | 7.840 | 7.900 | 7.820 | 7.860 | 7.860 | 4,351,966 |
| 2025-05-23 | 7.910 | 7.910 | 7.830 | 7.840 | 7.840 | 5,861,366 |
| 2025-05-22 | 7.950 | 7.970 | 7.880 | 7.900 | 7.900 | 5,244,695 |
| 2025-05-21 | 7.950 | 7.980 | 7.920 | 7.950 | 7.950 | 4,591,506 |
| 2025-05-20 | 7.960 | 7.980 | 7.920 | 7.950 | 7.950 | 5,067,916 |
| 2025-05-19 | 7.880 | 7.980 | 7.850 | 7.970 | 7.970 | 9,282,399 |
| 2025-05-16 | 7.930 | 7.940 | 7.810 | 7.850 | 7.850 | 7,845,432 |
| 2025-05-15 | 7.940 | 7.970 | 7.910 | 7.920 | 7.920 | 5,468,762 |
| 2025-05-14 | 7.910 | 7.960 | 7.870 | 7.940 | 7.940 | 7,797,931 |
| 2025-05-13 | 7.950 | 7.950 | 7.900 | 7.930 | 7.930 | 5,963,401 |
| 2025-05-12 | 7.920 | 7.930 | 7.880 | 7.920 | 7.920 | 6,011,554 |
| 2025-05-09 | 7.930 | 7.940 | 7.850 | 7.890 | 7.890 | 6,545,113 |
| 2025-05-08 | 7.900 | 7.950 | 7.900 | 7.910 | 7.910 | 5,847,615 |
| 2025-05-07 | 7.950 | 7.990 | 7.880 | 7.930 | 7.930 | 7,721,595 |
| 2025-05-06 | 7.890 | 7.930 | 7.860 | 7.920 | 7.920 | 10,093,411 |
| 2025-04-30 | 7.890 | 7.940 | 7.840 | 7.870 | 7.870 | 5,459,278 |
| 2025-04-29 | 7.820 | 7.960 | 7.820 | 7.850 | 7.850 | 5,873,843 |
| 2025-04-28 | 7.890 | 7.900 | 7.790 | 7.860 | 7.860 | 5,600,559 |
| 2025-04-25 | 7.830 | 7.890 | 7.820 | 7.880 | 7.880 | 4,962,457 |
| 2025-04-24 | 7.780 | 7.840 | 7.740 | 7.820 | 7.820 | 5,989,792 |
| 2025-04-23 | 7.780 | 7.840 | 7.760 | 7.790 | 7.790 | 5,343,457 |
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.