Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.280 | 8.390 | 8.260 | 8.390 | 8.390 | 8,325,903 |
| 2024-10-24 | 8.230 | 8.300 | 8.210 | 8.280 | 8.280 | 6,042,906 |
| 2024-10-23 | 8.270 | 8.370 | 8.250 | 8.280 | 8.280 | 9,807,398 |
| 2024-10-22 | 8.120 | 8.330 | 8.100 | 8.330 | 8.330 | 14,480,180 |
| 2024-10-21 | 8.160 | 8.230 | 8.090 | 8.120 | 8.120 | 12,872,787 |
| 2024-10-18 | 7.950 | 8.240 | 7.880 | 8.160 | 8.160 | 14,427,373 |
| 2024-10-17 | 8.060 | 8.130 | 7.920 | 7.930 | 7.930 | 8,828,313 |
| 2024-10-16 | 7.990 | 8.140 | 7.960 | 8.070 | 8.070 | 9,132,308 |
| 2024-10-15 | 8.250 | 8.250 | 7.990 | 7.990 | 7.990 | 12,141,385 |
| 2024-10-14 | 8.150 | 8.240 | 8.060 | 8.220 | 8.220 | 13,292,154 |
| 2024-10-11 | 8.240 | 8.280 | 7.970 | 8.020 | 8.020 | 12,899,016 |
| 2024-10-10 | 8.210 | 8.440 | 8.120 | 8.270 | 8.270 | 19,589,938 |
| 2024-10-09 | 8.580 | 8.580 | 8.110 | 8.150 | 8.150 | 24,490,966 |
| 2024-10-08 | 9.230 | 9.260 | 8.400 | 8.760 | 8.760 | 42,533,784 |
| 2024-09-30 | 8.170 | 8.540 | 8.090 | 8.440 | 8.440 | 40,836,334 |
| 2024-09-27 | 7.870 | 7.980 | 7.810 | 7.970 | 7.970 | 11,251,145 |
| 2024-09-26 | 7.680 | 7.820 | 7.670 | 7.800 | 7.800 | 9,901,674 |
| 2024-09-25 | 7.680 | 7.800 | 7.670 | 7.680 | 7.680 | 9,526,946 |
| 2024-09-24 | 7.420 | 7.660 | 7.400 | 7.650 | 7.650 | 10,943,837 |
| 2024-09-23 | 7.410 | 7.410 | 7.350 | 7.380 | 7.380 | 3,310,303 |
| 2024-09-20 | 7.390 | 7.420 | 7.340 | 7.400 | 7.400 | 3,735,711 |
| 2024-09-19 | 7.250 | 7.420 | 7.200 | 7.390 | 7.390 | 4,728,825 |
| 2024-09-18 | 7.420 | 7.480 | 7.200 | 7.240 | 7.240 | 4,978,750 |
| 2024-09-13 | 7.300 | 7.470 | 7.290 | 7.420 | 7.420 | 5,788,830 |
| 2024-09-12 | 7.250 | 7.340 | 7.220 | 7.300 | 7.300 | 4,789,401 |
| 2024-09-11 | 7.270 | 7.360 | 7.210 | 7.240 | 7.240 | 2,785,511 |
| 2024-09-10 | 7.300 | 7.330 | 7.140 | 7.290 | 7.290 | 5,073,433 |
| 2024-09-09 | 7.210 | 7.310 | 7.180 | 7.270 | 7.270 | 3,562,593 |
| 2024-09-06 | 7.350 | 7.380 | 7.210 | 7.230 | 7.230 | 3,918,651 |
| 2024-09-05 | 7.290 | 7.330 | 7.250 | 7.320 | 7.320 | 2,485,092 |
| 2024-09-04 | 7.290 | 7.320 | 7.240 | 7.240 | 7.240 | 2,580,084 |
| 2024-09-03 | 7.300 | 7.380 | 7.240 | 7.290 | 7.290 | 3,557,944 |
| 2024-09-02 | 7.350 | 7.440 | 7.310 | 7.320 | 7.320 | 5,024,713 |
| 2024-08-30 | 7.430 | 7.480 | 7.390 | 7.390 | 7.390 | 6,705,637 |
| 2024-08-29 | 7.380 | 7.450 | 7.340 | 7.440 | 7.440 | 4,435,633 |
| 2024-08-28 | 7.300 | 7.400 | 7.270 | 7.340 | 7.340 | 2,892,924 |
| 2024-08-27 | 7.340 | 7.350 | 7.250 | 7.340 | 7.340 | 3,181,748 |
| 2024-08-26 | 7.190 | 7.390 | 7.170 | 7.320 | 7.320 | 7,071,427 |
| 2024-08-23 | 7.220 | 7.260 | 7.170 | 7.210 | 7.210 | 2,623,853 |
| 2024-08-22 | 7.280 | 7.310 | 7.230 | 7.230 | 7.230 | 2,769,113 |
| 2024-08-21 | 7.260 | 7.300 | 7.220 | 7.240 | 7.240 | 2,735,463 |
| 2024-08-20 | 7.400 | 7.410 | 7.260 | 7.280 | 7.280 | 3,855,766 |
| 2024-08-19 | 7.420 | 7.450 | 7.370 | 7.390 | 7.390 | 2,797,483 |
| 2024-08-16 | 7.510 | 7.560 | 7.390 | 7.400 | 7.400 | 3,985,400 |
| 2024-08-15 | 7.530 | 7.600 | 7.480 | 7.540 | 7.540 | 4,146,920 |
| 2024-08-14 | 7.520 | 7.610 | 7.500 | 7.530 | 7.530 | 3,832,408 |
| 2024-08-13 | 7.530 | 7.580 | 7.450 | 7.550 | 7.550 | 4,092,774 |
| 2024-08-12 | 7.470 | 7.570 | 7.470 | 7.520 | 7.520 | 6,266,910 |
| 2024-08-09 | 7.450 | 7.510 | 7.390 | 7.390 | 7.390 | 3,300,809 |
| 2024-08-08 | 7.370 | 7.470 | 7.360 | 7.450 | 7.450 | 3,230,870 |
| 2024-08-07 | 7.430 | 7.450 | 7.350 | 7.390 | 7.390 | 3,796,485 |
| 2024-08-06 | 7.450 | 7.490 | 7.390 | 7.450 | 7.450 | 4,174,485 |
| 2024-08-05 | 7.480 | 7.580 | 7.400 | 7.400 | 7.400 | 5,719,342 |
| 2024-08-02 | 7.510 | 7.590 | 7.480 | 7.500 | 7.500 | 4,744,471 |
| 2024-08-01 | 7.570 | 7.600 | 7.510 | 7.550 | 7.550 | 4,438,786 |
| 2024-07-31 | 7.450 | 7.590 | 7.410 | 7.550 | 7.550 | 7,423,638 |
| 2024-07-30 | 7.410 | 7.460 | 7.360 | 7.450 | 7.450 | 4,051,912 |
| 2024-07-29 | 7.280 | 7.430 | 7.220 | 7.400 | 7.400 | 5,642,897 |
| 2024-07-26 | 7.300 | 7.370 | 7.280 | 7.310 | 7.310 | 4,273,138 |
| 2024-07-25 | 7.325 | 7.408 | 7.300 | 7.383 | 7.383 | 4,168,251 |
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.