Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.780 | 7.840 | 7.760 | 7.790 | 7.790 | 5,343,457 |
| 2025-04-22 | 7.750 | 7.790 | 7.710 | 7.780 | 7.780 | 5,958,531 |
| 2025-04-21 | 7.720 | 7.760 | 7.670 | 7.730 | 7.730 | 4,772,510 |
| 2025-04-18 | 7.680 | 7.730 | 7.650 | 7.710 | 7.710 | 3,973,418 |
| 2025-04-17 | 7.660 | 7.770 | 7.650 | 7.720 | 7.720 | 6,523,949 |
| 2025-04-16 | 7.700 | 7.720 | 7.580 | 7.700 | 7.700 | 6,967,549 |
| 2025-04-15 | 7.710 | 7.710 | 7.640 | 7.700 | 7.700 | 5,159,038 |
| 2025-04-14 | 7.720 | 7.770 | 7.690 | 7.710 | 7.710 | 7,276,667 |
| 2025-04-11 | 7.630 | 7.730 | 7.620 | 7.680 | 7.680 | 7,093,197 |
| 2025-04-10 | 7.670 | 7.760 | 7.610 | 7.670 | 7.670 | 10,593,714 |
| 2025-04-09 | 7.520 | 7.660 | 7.340 | 7.600 | 7.600 | 13,157,979 |
| 2025-04-08 | 7.370 | 7.640 | 7.370 | 7.590 | 7.590 | 15,413,405 |
| 2025-04-07 | 7.800 | 7.880 | 7.370 | 7.380 | 7.380 | 22,770,097 |
| 2025-04-03 | 8.110 | 8.250 | 8.080 | 8.190 | 8.190 | 9,226,775 |
| 2025-04-02 | 8.200 | 8.230 | 8.130 | 8.150 | 8.150 | 4,781,640 |
| 2025-04-01 | 8.050 | 8.230 | 8.050 | 8.220 | 8.220 | 9,899,740 |
| 2025-03-31 | 8.120 | 8.200 | 8.000 | 8.040 | 8.040 | 9,882,878 |
| 2025-03-28 | 8.320 | 8.380 | 8.140 | 8.190 | 8.190 | 12,784,768 |
| 2025-03-27 | 8.320 | 8.340 | 8.240 | 8.310 | 8.310 | 5,923,625 |
| 2025-03-26 | 8.360 | 8.370 | 8.310 | 8.330 | 8.330 | 7,351,534 |
| 2025-03-25 | 8.330 | 8.380 | 8.290 | 8.350 | 8.350 | 6,659,268 |
| 2025-03-24 | 8.390 | 8.410 | 8.210 | 8.320 | 8.320 | 11,783,492 |
| 2025-03-21 | 8.370 | 8.450 | 8.310 | 8.360 | 8.360 | 8,102,796 |
| 2025-03-20 | 8.450 | 8.490 | 8.370 | 8.390 | 8.390 | 8,972,971 |
| 2025-03-19 | 8.490 | 8.530 | 8.400 | 8.450 | 8.450 | 10,610,063 |
| 2025-03-18 | 8.460 | 8.820 | 8.400 | 8.500 | 8.500 | 34,715,786 |
| 2025-03-17 | 8.190 | 8.460 | 8.180 | 8.420 | 8.420 | 15,615,149 |
| 2025-03-14 | 8.180 | 8.210 | 8.130 | 8.190 | 8.190 | 7,824,129 |
| 2025-03-13 | 8.150 | 8.180 | 8.080 | 8.170 | 8.170 | 9,554,551 |
| 2025-03-12 | 8.100 | 8.140 | 8.060 | 8.120 | 8.120 | 7,626,626 |
| 2025-03-11 | 8.020 | 8.100 | 7.980 | 8.100 | 8.100 | 6,855,214 |
| 2025-03-10 | 7.970 | 8.060 | 7.960 | 8.060 | 8.060 | 7,104,817 |
| 2025-03-07 | 8.010 | 8.040 | 7.960 | 7.980 | 7.980 | 6,900,229 |
| 2025-03-06 | 8.010 | 8.040 | 7.970 | 8.020 | 8.020 | 8,233,582 |
| 2025-03-05 | 8.060 | 8.070 | 7.940 | 8.000 | 8.000 | 8,154,054 |
| 2025-03-04 | 8.040 | 8.100 | 8.030 | 8.050 | 8.050 | 5,556,914 |
| 2025-03-03 | 8.090 | 8.150 | 8.000 | 8.030 | 8.030 | 9,271,631 |
| 2025-02-28 | 8.200 | 8.230 | 8.050 | 8.090 | 8.090 | 12,307,951 |
| 2025-02-27 | 8.460 | 8.480 | 8.180 | 8.230 | 8.230 | 13,604,048 |
| 2025-02-26 | 8.300 | 8.650 | 8.270 | 8.430 | 8.430 | 27,180,955 |
| 2025-02-25 | 8.050 | 8.320 | 7.990 | 8.220 | 8.220 | 20,578,814 |
| 2025-02-24 | 7.890 | 8.110 | 7.890 | 8.080 | 8.080 | 22,559,490 |
| 2025-02-21 | 7.880 | 7.910 | 7.830 | 7.870 | 7.870 | 6,673,036 |
| 2025-02-20 | 7.920 | 7.920 | 7.850 | 7.870 | 7.870 | 7,150,621 |
| 2025-02-19 | 7.820 | 7.910 | 7.820 | 7.900 | 7.900 | 6,813,606 |
| 2025-02-18 | 7.940 | 7.970 | 7.800 | 7.840 | 7.840 | 8,068,516 |
| 2025-02-17 | 7.830 | 8.040 | 7.790 | 7.950 | 7.950 | 14,579,247 |
| 2025-02-14 | 7.830 | 7.860 | 7.780 | 7.820 | 7.820 | 5,903,951 |
| 2025-02-13 | 7.900 | 7.910 | 7.820 | 7.830 | 7.830 | 6,305,550 |
| 2025-02-12 | 7.840 | 7.870 | 7.790 | 7.860 | 7.860 | 5,002,409 |
| 2025-02-11 | 7.890 | 7.890 | 7.800 | 7.840 | 7.840 | 7,097,438 |
| 2025-02-10 | 7.900 | 7.940 | 7.860 | 7.870 | 7.870 | 7,831,922 |
| 2025-02-07 | 7.840 | 7.920 | 7.790 | 7.900 | 7.900 | 8,231,584 |
| 2025-02-06 | 7.810 | 7.860 | 7.750 | 7.840 | 7.840 | 5,092,500 |
| 2025-02-05 | 7.940 | 7.950 | 7.780 | 7.820 | 7.820 | 6,322,103 |
| 2025-01-27 | 7.820 | 7.980 | 7.800 | 7.880 | 7.880 | 7,201,484 |
| 2025-01-24 | 7.750 | 7.840 | 7.720 | 7.810 | 7.810 | 6,516,318 |
| 2025-01-23 | 7.780 | 7.880 | 7.750 | 7.750 | 7.750 | 6,744,098 |
| 2025-01-22 | 7.710 | 7.740 | 7.650 | 7.730 | 7.730 | 4,432,820 |
| 2025-01-21 | 7.800 | 7.830 | 7.680 | 7.710 | 7.710 | 5,421,020 |
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.