Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.730 | 7.850 | 7.660 | 7.750 | 7.750 | 8,134,069 |
| 2024-04-23 | 7.920 | 7.930 | 7.760 | 7.760 | 7.760 | 6,349,845 |
| 2024-04-22 | 8.000 | 8.030 | 7.870 | 7.940 | 7.940 | 6,662,706 |
| 2024-04-19 | 7.780 | 8.020 | 7.750 | 7.930 | 7.930 | 9,229,751 |
| 2024-04-18 | 7.850 | 7.930 | 7.750 | 7.800 | 7.800 | 5,969,089 |
| 2024-04-17 | 7.640 | 7.860 | 7.610 | 7.850 | 7.850 | 8,056,461 |
| 2024-04-16 | 7.790 | 7.820 | 7.580 | 7.590 | 7.590 | 8,582,207 |
| 2024-04-15 | 7.730 | 7.910 | 7.660 | 7.800 | 7.800 | 9,869,782 |
| 2024-04-12 | 7.820 | 7.840 | 7.710 | 7.720 | 7.720 | 3,250,700 |
| 2024-04-11 | 7.660 | 7.880 | 7.630 | 7.820 | 7.820 | 6,053,789 |
| 2024-04-10 | 7.740 | 7.770 | 7.650 | 7.710 | 7.710 | 3,980,400 |
| 2024-04-09 | 7.730 | 7.820 | 7.710 | 7.750 | 7.750 | 4,316,300 |
| 2024-04-08 | 7.760 | 7.900 | 7.730 | 7.750 | 7.750 | 8,099,328 |
| 2024-04-03 | 7.740 | 7.820 | 7.680 | 7.790 | 7.790 | 5,003,754 |
| 2024-04-02 | 7.670 | 7.790 | 7.660 | 7.730 | 7.730 | 6,391,379 |
| 2024-04-01 | 7.630 | 7.700 | 7.600 | 7.680 | 7.680 | 7,886,353 |
| 2024-03-29 | 7.880 | 7.900 | 7.530 | 7.670 | 7.670 | 10,358,884 |
| 2024-03-28 | 7.800 | 8.040 | 7.790 | 8.000 | 8.000 | 7,499,850 |
| 2024-03-27 | 7.920 | 7.970 | 7.840 | 7.840 | 7.840 | 4,957,628 |
| 2024-03-26 | 7.740 | 7.920 | 7.710 | 7.920 | 7.920 | 4,919,200 |
| 2024-03-25 | 7.810 | 7.860 | 7.720 | 7.740 | 7.740 | 4,871,729 |
| 2024-03-22 | 7.880 | 7.920 | 7.780 | 7.800 | 7.800 | 4,663,680 |
| 2024-03-21 | 7.910 | 7.940 | 7.860 | 7.910 | 7.910 | 3,358,300 |
| 2024-03-20 | 7.940 | 7.940 | 7.800 | 7.900 | 7.900 | 4,720,084 |
| 2024-03-19 | 8.020 | 8.030 | 7.880 | 7.920 | 7.920 | 6,289,101 |
| 2024-03-18 | 7.790 | 8.020 | 7.680 | 8.020 | 8.020 | 12,109,000 |
| 2024-03-15 | 7.580 | 7.810 | 7.540 | 7.770 | 7.770 | 9,029,800 |
| 2024-03-14 | 7.500 | 7.590 | 7.500 | 7.540 | 7.540 | 6,620,239 |
| 2024-03-13 | 7.590 | 7.590 | 7.480 | 7.510 | 7.510 | 5,238,263 |
| 2024-03-12 | 7.600 | 7.620 | 7.480 | 7.600 | 7.600 | 4,335,613 |
| 2024-03-11 | 7.430 | 7.620 | 7.420 | 7.590 | 7.590 | 4,976,305 |
| 2024-03-08 | 7.360 | 7.520 | 7.350 | 7.430 | 7.430 | 4,478,418 |
| 2024-03-07 | 7.360 | 7.430 | 7.340 | 7.370 | 7.370 | 3,932,313 |
| 2024-03-06 | 7.260 | 7.390 | 7.250 | 7.360 | 7.360 | 4,258,663 |
| 2024-03-05 | 7.310 | 7.370 | 7.240 | 7.270 | 7.270 | 4,449,200 |
| 2024-03-04 | 7.320 | 7.350 | 7.260 | 7.310 | 7.310 | 3,200,500 |
| 2024-03-01 | 7.320 | 7.430 | 7.300 | 7.340 | 7.340 | 5,290,850 |
| 2024-02-29 | 7.150 | 7.330 | 7.150 | 7.320 | 7.320 | 5,916,600 |
| 2024-02-28 | 7.400 | 7.450 | 7.170 | 7.180 | 7.180 | 8,449,900 |
| 2024-02-27 | 7.330 | 7.390 | 7.300 | 7.390 | 7.390 | 3,127,000 |
| 2024-02-26 | 7.440 | 7.480 | 7.320 | 7.330 | 7.330 | 6,455,130 |
| 2024-02-23 | 7.410 | 7.470 | 7.350 | 7.450 | 7.450 | 4,270,180 |
| 2024-02-22 | 7.370 | 7.440 | 7.310 | 7.420 | 7.420 | 4,716,411 |
| 2024-02-21 | 7.320 | 7.470 | 7.300 | 7.390 | 7.390 | 5,275,000 |
| 2024-02-20 | 7.380 | 7.420 | 7.300 | 7.370 | 7.370 | 4,825,938 |
| 2024-02-19 | 7.310 | 7.400 | 7.250 | 7.390 | 7.390 | 9,335,225 |
| 2024-02-08 | 7.090 | 7.270 | 6.880 | 7.260 | 7.260 | 13,106,185 |
| 2024-02-07 | 7.100 | 7.240 | 6.930 | 7.020 | 7.020 | 11,778,213 |
| 2024-02-06 | 6.790 | 7.200 | 6.690 | 7.110 | 7.110 | 14,094,266 |
| 2024-02-05 | 7.180 | 7.180 | 6.830 | 6.900 | 6.900 | 11,567,600 |
| 2024-02-02 | 7.390 | 7.430 | 7.080 | 7.170 | 7.170 | 7,443,500 |
| 2024-02-01 | 7.490 | 7.560 | 7.310 | 7.400 | 7.400 | 6,220,200 |
| 2024-01-31 | 7.580 | 7.680 | 7.430 | 7.510 | 7.510 | 7,311,478 |
| 2024-01-30 | 7.610 | 7.800 | 7.610 | 7.650 | 7.650 | 5,315,363 |
| 2024-01-29 | 7.710 | 7.810 | 7.630 | 7.660 | 7.660 | 4,635,018 |
| 2024-01-26 | 7.670 | 7.780 | 7.640 | 7.700 | 7.700 | 5,187,611 |
| 2024-01-25 | 7.400 | 7.650 | 7.340 | 7.650 | 7.650 | 5,238,598 |
| 2024-01-24 | 7.280 | 7.420 | 7.110 | 7.390 | 7.390 | 5,836,152 |
| 2024-01-23 | 7.120 | 7.300 | 7.020 | 7.270 | 7.270 | 5,905,565 |
| 2024-01-22 | 7.460 | 7.500 | 7.070 | 7.120 | 7.120 | 5,187,700 |
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.