Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.780 | 6.870 | 6.760 | 6.850 | 6.850 | 5,790,033 |
| 2026-10-16 | 6.760 | 6.880 | 6.740 | 6.790 | 6.790 | 7,489,410 |
| 2026-10-15 | 6.850 | 6.860 | 6.720 | 6.750 | 6.750 | 7,264,635 |
| 2026-10-14 | 6.860 | 6.940 | 6.850 | 6.900 | 6.900 | 6,164,682 |
| 2026-10-13 | 6.880 | 6.900 | 6.810 | 6.870 | 6.870 | 6,300,624 |
| 2026-10-12 | 6.860 | 6.910 | 6.850 | 6.890 | 6.890 | 5,772,073 |
| 2026-10-09 | 6.820 | 6.880 | 6.810 | 6.850 | 6.850 | 7,821,752 |
| 2026-10-08 | 6.800 | 6.850 | 6.750 | 6.820 | 6.820 | 4,835,400 |
| 2026-09-30 | 6.780 | 6.830 | 6.750 | 6.800 | 6.800 | 4,596,390 |
| 2026-09-29 | 6.720 | 6.780 | 6.700 | 6.770 | 6.770 | 3,762,563 |
| 2026-09-28 | 6.740 | 6.760 | 6.670 | 6.720 | 6.720 | 5,969,205 |
| 2026-09-24 | 6.800 | 6.840 | 6.730 | 6.740 | 6.740 | 5,019,804 |
| 2026-09-23 | 6.840 | 6.890 | 6.810 | 6.820 | 6.820 | 4,298,951 |
| 2026-09-22 | 6.880 | 6.890 | 6.840 | 6.850 | 6.850 | 4,760,776 |
| 2026-09-21 | 6.830 | 6.880 | 6.820 | 6.860 | 6.860 | 5,719,631 |
| 2026-09-18 | 6.880 | 6.900 | 6.830 | 6.830 | 6.830 | 5,532,906 |
| 2026-09-17 | 6.870 | 6.870 | 6.810 | 6.860 | 6.860 | 3,582,685 |
| 2026-09-16 | 6.860 | 6.890 | 6.780 | 6.880 | 6.880 | 5,228,838 |
| 2026-09-15 | 6.970 | 7.020 | 6.810 | 6.830 | 6.830 | 8,258,652 |
| 2026-09-14 | 6.900 | 6.990 | 6.890 | 6.970 | 6.970 | 5,734,037 |
| 2026-09-11 | 7.050 | 7.050 | 6.910 | 6.920 | 6.920 | 8,013,380 |
| 2026-09-10 | 7.030 | 7.100 | 6.990 | 7.050 | 7.050 | 8,812,901 |
| 2026-09-09 | 7.040 | 7.060 | 7.000 | 7.030 | 7.030 | 4,668,338 |
| 2026-09-08 | 6.960 | 7.060 | 6.930 | 7.040 | 7.040 | 7,639,152 |
| 2026-09-07 | 6.970 | 6.990 | 6.930 | 6.940 | 6.940 | 5,180,713 |
| 2026-09-04 | 6.930 | 7.010 | 6.930 | 6.960 | 6.960 | 5,013,726 |
| 2026-09-03 | 6.970 | 7.010 | 6.910 | 6.930 | 6.930 | 5,221,345 |
| 2026-09-02 | 7.030 | 7.030 | 6.910 | 6.970 | 6.970 | 6,035,535 |
| 2026-09-01 | 6.980 | 7.050 | 6.980 | 7.030 | 7.030 | 6,616,323 |
| 2026-08-31 | 7.040 | 7.060 | 6.980 | 7.000 | 7.000 | 6,483,783 |
| 2026-08-28 | 6.970 | 7.070 | 6.950 | 7.040 | 7.040 | 6,158,648 |
| 2026-08-27 | 7.030 | 7.050 | 6.910 | 6.970 | 6.970 | 7,941,687 |
| 2026-08-26 | 7.000 | 7.090 | 7.000 | 7.050 | 7.050 | 5,399,100 |
| 2026-08-25 | 6.920 | 7.020 | 6.900 | 7.000 | 7.000 | 6,337,732 |
| 2026-08-24 | 6.880 | 6.950 | 6.870 | 6.930 | 6.930 | 6,374,530 |
| 2026-08-21 | 6.950 | 6.980 | 6.840 | 6.900 | 6.900 | 6,273,175 |
| 2026-08-20 | 6.900 | 7.020 | 6.900 | 6.980 | 6.980 | 6,587,534 |
| 2026-08-19 | 6.950 | 6.990 | 6.870 | 6.920 | 6.920 | 7,248,219 |
| 2026-08-18 | 6.950 | 6.990 | 6.920 | 6.950 | 6.950 | 5,259,456 |
| 2026-08-17 | 6.940 | 6.990 | 6.870 | 6.980 | 6.980 | 6,408,890 |
| 2026-08-14 | 7.000 | 7.020 | 6.920 | 6.950 | 6.950 | 6,264,128 |
| 2026-08-13 | 7.030 | 7.040 | 6.960 | 6.980 | 6.980 | 6,729,296 |
| 2026-08-12 | 7.030 | 7.080 | 6.980 | 7.020 | 7.020 | 5,775,153 |
| 2026-08-11 | 7.060 | 7.100 | 7.020 | 7.040 | 7.040 | 5,867,624 |
| 2026-08-10 | 6.980 | 7.120 | 6.950 | 7.060 | 7.060 | 9,411,215 |
| 2026-08-07 | 7.030 | 7.040 | 6.940 | 6.980 | 6.980 | 8,981,173 |
| 2026-08-06 | 7.080 | 7.110 | 6.990 | 7.040 | 7.040 | 8,573,057 |
| 2026-08-05 | 7.150 | 7.170 | 7.070 | 7.090 | 7.090 | 6,418,422 |
| 2026-08-04 | 7.260 | 7.270 | 7.140 | 7.150 | 7.150 | 9,083,621 |
| 2026-08-03 | 7.130 | 7.270 | 7.110 | 7.250 | 7.250 | 9,756,545 |
| 2026-07-31 | 7.120 | 7.150 | 7.030 | 7.120 | 7.120 | 9,076,639 |
| 2026-07-30 | 7.000 | 7.130 | 6.990 | 7.100 | 7.100 | 11,060,798 |
| 2026-07-29 | 7.020 | 7.150 | 7.000 | 7.110 | 6.975 | 12,316,324 |
| 2026-07-28 | 6.950 | 7.010 | 6.900 | 7.000 | 6.867 | 7,397,501 |
| 2026-07-27 | 6.910 | 7.050 | 6.900 | 6.980 | 6.848 | 9,663,599 |
| 2026-07-24 | 7.050 | 7.100 | 6.930 | 6.940 | 6.808 | 7,695,256 |
| 2026-07-23 | 6.940 | 7.090 | 6.920 | 7.060 | 6.926 | 7,626,105 |
| 2026-07-22 | 6.960 | 6.980 | 6.850 | 6.950 | 6.950 | 11,842,205 |
| 2026-07-21 | 7.050 | 7.140 | 6.980 | 6.990 | 6.990 | 11,831,576 |
| 2026-07-20 | 6.990 | 7.160 | 6.960 | 7.050 | 7.050 | 11,457,349 |
Page 1 of 21 · 1,215 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.