Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.800 | 7.850 | 7.760 | 7.780 | 7.780 | 4,572,899 |
| 2025-01-17 | 7.750 | 7.800 | 7.720 | 7.770 | 7.770 | 4,647,487 |
| 2025-01-16 | 7.790 | 7.870 | 7.740 | 7.760 | 7.760 | 8,417,295 |
| 2025-01-15 | 7.770 | 7.810 | 7.720 | 7.750 | 7.750 | 5,203,506 |
| 2025-01-14 | 7.620 | 7.820 | 7.620 | 7.800 | 7.800 | 8,423,973 |
| 2025-01-13 | 7.570 | 7.670 | 7.550 | 7.640 | 7.640 | 5,239,021 |
| 2025-01-10 | 7.620 | 7.670 | 7.590 | 7.620 | 7.620 | 6,992,339 |
| 2025-01-09 | 7.690 | 7.710 | 7.620 | 7.630 | 7.630 | 5,918,077 |
| 2025-01-08 | 7.750 | 7.780 | 7.590 | 7.720 | 7.720 | 8,384,348 |
| 2025-01-07 | 7.850 | 7.870 | 7.720 | 7.780 | 7.780 | 6,582,092 |
| 2025-01-06 | 7.780 | 7.880 | 7.700 | 7.850 | 7.850 | 9,037,670 |
| 2025-01-03 | 8.010 | 8.020 | 7.600 | 7.770 | 7.770 | 11,548,973 |
| 2025-01-02 | 8.210 | 8.240 | 7.900 | 7.970 | 7.970 | 12,014,384 |
| 2024-12-31 | 8.310 | 8.350 | 8.170 | 8.170 | 8.170 | 7,754,805 |
| 2024-12-30 | 8.350 | 8.390 | 8.270 | 8.330 | 8.330 | 4,567,128 |
| 2024-12-27 | 8.310 | 8.360 | 8.250 | 8.350 | 8.350 | 6,247,063 |
| 2024-12-26 | 8.240 | 8.320 | 8.230 | 8.270 | 8.270 | 6,445,925 |
| 2024-12-25 | 8.200 | 8.270 | 8.160 | 8.250 | 8.250 | 6,356,127 |
| 2024-12-24 | 8.140 | 8.250 | 8.140 | 8.230 | 8.230 | 5,970,113 |
| 2024-12-23 | 8.220 | 8.250 | 8.130 | 8.140 | 8.140 | 8,710,198 |
| 2024-12-20 | 8.240 | 8.310 | 8.220 | 8.230 | 8.230 | 6,307,985 |
| 2024-12-19 | 8.300 | 8.320 | 8.170 | 8.250 | 8.250 | 10,336,482 |
| 2024-12-18 | 8.340 | 8.450 | 8.310 | 8.330 | 8.330 | 7,191,468 |
| 2024-12-17 | 8.480 | 8.510 | 8.300 | 8.340 | 8.340 | 10,580,443 |
| 2024-12-16 | 8.460 | 8.580 | 8.450 | 8.480 | 8.480 | 8,535,000 |
| 2024-12-13 | 8.640 | 8.660 | 8.450 | 8.460 | 8.460 | 13,243,768 |
| 2024-12-12 | 8.590 | 8.660 | 8.490 | 8.660 | 8.660 | 13,146,428 |
| 2024-12-11 | 8.460 | 8.600 | 8.440 | 8.590 | 8.590 | 12,776,115 |
| 2024-12-10 | 8.620 | 8.680 | 8.450 | 8.450 | 8.450 | 14,369,042 |
| 2024-12-09 | 8.590 | 8.600 | 8.420 | 8.470 | 8.470 | 10,029,175 |
| 2024-12-06 | 8.430 | 8.570 | 8.430 | 8.570 | 8.570 | 11,210,031 |
| 2024-12-05 | 8.450 | 8.480 | 8.400 | 8.430 | 8.430 | 7,835,662 |
| 2024-12-04 | 8.540 | 8.600 | 8.420 | 8.450 | 8.450 | 9,898,354 |
| 2024-12-03 | 8.510 | 8.560 | 8.430 | 8.520 | 8.520 | 8,121,252 |
| 2024-12-02 | 8.420 | 8.520 | 8.410 | 8.510 | 8.510 | 8,578,690 |
| 2024-11-29 | 8.490 | 8.510 | 8.350 | 8.420 | 8.420 | 10,716,684 |
| 2024-11-28 | 8.350 | 8.520 | 8.310 | 8.460 | 8.460 | 12,290,359 |
| 2024-11-27 | 8.330 | 8.370 | 8.130 | 8.350 | 8.350 | 11,438,296 |
| 2024-11-26 | 8.400 | 8.450 | 8.310 | 8.340 | 8.340 | 6,734,896 |
| 2024-11-25 | 8.480 | 8.500 | 8.310 | 8.430 | 8.430 | 8,930,305 |
| 2024-11-22 | 8.630 | 8.720 | 8.420 | 8.440 | 8.440 | 12,277,256 |
| 2024-11-21 | 8.640 | 8.690 | 8.550 | 8.670 | 8.670 | 11,006,993 |
| 2024-11-20 | 8.510 | 8.760 | 8.440 | 8.640 | 8.640 | 13,880,772 |
| 2024-11-19 | 8.470 | 8.570 | 8.390 | 8.540 | 8.540 | 10,910,237 |
| 2024-11-18 | 8.440 | 8.640 | 8.420 | 8.470 | 8.470 | 16,002,365 |
| 2024-11-15 | 8.370 | 8.540 | 8.350 | 8.400 | 8.400 | 15,869,045 |
| 2024-11-14 | 8.690 | 8.690 | 8.360 | 8.370 | 8.370 | 16,642,908 |
| 2024-11-13 | 8.540 | 8.790 | 8.530 | 8.660 | 8.660 | 21,229,516 |
| 2024-11-12 | 8.600 | 8.630 | 8.470 | 8.510 | 8.510 | 15,279,955 |
| 2024-11-11 | 8.570 | 8.780 | 8.530 | 8.610 | 8.610 | 15,720,932 |
| 2024-11-08 | 8.740 | 8.750 | 8.520 | 8.560 | 8.560 | 15,333,916 |
| 2024-11-07 | 8.350 | 8.710 | 8.340 | 8.690 | 8.690 | 18,474,734 |
| 2024-11-06 | 8.450 | 8.490 | 8.380 | 8.430 | 8.430 | 12,681,453 |
| 2024-11-05 | 8.300 | 8.480 | 8.290 | 8.460 | 8.460 | 17,436,320 |
| 2024-11-04 | 8.230 | 8.350 | 8.230 | 8.310 | 8.310 | 9,556,069 |
| 2024-11-01 | 8.400 | 8.440 | 8.230 | 8.300 | 8.300 | 10,125,596 |
| 2024-10-31 | 8.370 | 8.420 | 8.330 | 8.390 | 8.390 | 10,202,971 |
| 2024-10-30 | 8.270 | 8.400 | 8.260 | 8.370 | 8.370 | 8,881,292 |
| 2024-10-29 | 8.460 | 8.490 | 8.280 | 8.300 | 8.300 | 11,723,279 |
| 2024-10-28 | 8.410 | 8.460 | 8.310 | 8.460 | 8.460 | 10,978,280 |
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.