Shanghai Environment Group Co Ltd historical data

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

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

← NewerPage 8 of 21 · 1,216 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.