Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.720 | 8.830 | 8.680 | 8.680 | 8.680 | 3,181,700 |
| 2024-07-22 | 8.600 | 8.800 | 8.600 | 8.740 | 8.740 | 4,895,400 |
| 2024-07-19 | 8.740 | 8.770 | 8.580 | 8.630 | 8.630 | 3,428,600 |
| 2024-07-18 | 8.610 | 8.770 | 8.580 | 8.750 | 8.750 | 4,317,884 |
| 2024-07-17 | 8.790 | 8.890 | 8.650 | 8.700 | 8.700 | 4,225,528 |
| 2024-07-16 | 9.000 | 9.040 | 8.780 | 8.810 | 8.810 | 5,261,773 |
| 2024-07-15 | 8.890 | 9.010 | 8.760 | 8.990 | 8.990 | 7,088,828 |
| 2024-07-12 | 8.830 | 8.910 | 8.810 | 8.860 | 8.860 | 3,269,700 |
| 2024-07-11 | 8.780 | 8.880 | 8.730 | 8.870 | 8.870 | 6,037,400 |
| 2024-07-10 | 8.830 | 8.930 | 8.720 | 8.770 | 8.770 | 7,150,244 |
| 2024-07-09 | 8.880 | 8.950 | 8.700 | 8.870 | 8.870 | 9,784,300 |
| 2024-07-08 | 8.860 | 8.930 | 8.790 | 8.890 | 8.890 | 7,994,848 |
| 2024-07-05 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2024-07-04 | 8.700 | 8.790 | 8.680 | 8.720 | 8.720 | 4,627,600 |
| 2024-07-03 | 8.730 | 8.800 | 8.660 | 8.740 | 8.740 | 6,686,850 |
| 2024-07-02 | 8.720 | 8.760 | 8.620 | 8.710 | 8.710 | 4,365,907 |
| 2024-07-01 | 8.490 | 8.760 | 8.430 | 8.710 | 8.710 | 6,792,400 |
| 2024-06-28 | 8.350 | 8.550 | 8.340 | 8.490 | 8.490 | 7,940,900 |
| 2024-06-27 | 8.370 | 8.460 | 8.330 | 8.410 | 8.410 | 5,477,494 |
| 2024-06-26 | 8.330 | 8.420 | 8.250 | 8.340 | 8.340 | 3,448,679 |
| 2024-06-25 | 8.360 | 8.470 | 8.310 | 8.370 | 8.370 | 5,322,489 |
| 2024-06-24 | 8.240 | 8.450 | 8.220 | 8.360 | 8.360 | 8,972,052 |
| 2024-06-21 | 8.220 | 8.320 | 8.180 | 8.270 | 8.270 | 2,956,847 |
| 2024-06-20 | 8.230 | 8.370 | 8.200 | 8.220 | 8.220 | 3,673,200 |
| 2024-06-19 | 8.320 | 8.430 | 8.250 | 8.280 | 8.280 | 4,219,293 |
| 2024-06-18 | 8.340 | 8.440 | 8.210 | 8.380 | 8.380 | 7,616,109 |
| 2024-06-17 | 8.470 | 8.600 | 8.250 | 8.340 | 8.340 | 10,669,455 |
| 2024-06-14 | 8.640 | 8.710 | 8.500 | 8.500 | 8.500 | 7,450,400 |
| 2024-06-13 | 8.410 | 8.800 | 8.410 | 8.690 | 8.690 | 10,618,435 |
| 2024-06-12 | 8.370 | 8.490 | 8.330 | 8.460 | 8.460 | 3,586,535 |
| 2024-06-11 | 8.450 | 8.550 | 8.330 | 8.420 | 8.420 | 6,017,098 |
| 2024-06-07 | 8.380 | 8.520 | 8.320 | 8.510 | 8.510 | 6,886,400 |
| 2024-06-06 | 8.550 | 8.600 | 8.460 | 8.540 | 8.540 | 7,544,400 |
| 2024-06-05 | 8.740 | 8.760 | 8.520 | 8.550 | 8.550 | 6,618,295 |
| 2024-06-04 | 8.650 | 8.760 | 8.620 | 8.720 | 8.720 | 5,757,500 |
| 2024-06-03 | 8.740 | 8.810 | 8.510 | 8.660 | 8.660 | 8,434,050 |
| 2024-05-31 | 8.800 | 8.880 | 8.720 | 8.790 | 8.790 | 7,974,628 |
| 2024-05-30 | 8.800 | 8.840 | 8.620 | 8.740 | 8.740 | 8,708,700 |
| 2024-05-29 | 8.870 | 8.870 | 8.710 | 8.780 | 8.780 | 4,114,500 |
| 2024-05-28 | 8.900 | 8.910 | 8.780 | 8.830 | 8.830 | 4,850,600 |
| 2024-05-27 | 8.750 | 8.900 | 8.730 | 8.870 | 8.870 | 8,185,200 |
| 2024-05-24 | 8.700 | 8.870 | 8.680 | 8.720 | 8.720 | 7,011,875 |
| 2024-05-23 | 8.740 | 8.820 | 8.640 | 8.700 | 8.700 | 8,320,900 |
| 2024-05-22 | 8.740 | 8.900 | 8.700 | 8.760 | 8.760 | 8,170,400 |
| 2024-05-21 | 8.700 | 8.860 | 8.660 | 8.800 | 8.800 | 7,417,200 |
| 2024-05-20 | 8.630 | 8.790 | 8.570 | 8.740 | 8.740 | 7,708,920 |
| 2024-05-17 | 8.660 | 8.730 | 8.530 | 8.690 | 8.690 | 9,660,617 |
| 2024-05-16 | 8.720 | 8.800 | 8.600 | 8.600 | 8.600 | 11,025,295 |
| 2024-05-15 | 8.640 | 8.910 | 8.590 | 8.780 | 8.780 | 20,194,965 |
| 2024-05-14 | 8.450 | 8.680 | 8.360 | 8.640 | 8.640 | 18,281,825 |
| 2024-05-13 | 8.290 | 8.500 | 8.250 | 8.450 | 8.450 | 15,942,310 |
| 2024-05-10 | 8.300 | 8.310 | 8.210 | 8.280 | 8.280 | 6,652,300 |
| 2024-05-09 | 8.190 | 8.290 | 8.170 | 8.270 | 8.270 | 9,332,274 |
| 2024-05-08 | 8.160 | 8.290 | 8.150 | 8.190 | 8.190 | 9,276,765 |
| 2024-05-07 | 8.170 | 8.230 | 8.120 | 8.170 | 8.170 | 7,906,170 |
| 2024-05-06 | 8.250 | 8.330 | 8.150 | 8.240 | 8.240 | 15,483,716 |
| 2024-04-30 | 7.920 | 8.250 | 7.890 | 8.160 | 8.160 | 18,445,562 |
| 2024-04-29 | 7.720 | 7.830 | 7.710 | 7.830 | 7.830 | 8,489,295 |
| 2024-04-26 | 7.680 | 7.800 | 7.670 | 7.740 | 7.740 | 6,437,310 |
| 2024-04-25 | 7.740 | 7.740 | 7.640 | 7.710 | 7.710 | 7,585,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-23 | 0.2220 CNY |
| 2022-05-20 | 0.2220 CNY |
| 2021-06-02 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.