Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.500 | 7.550 | 7.420 | 7.440 | 7.440 | 3,076,800 |
| 2024-01-18 | 7.680 | 7.700 | 7.330 | 7.520 | 7.520 | 5,744,700 |
| 2024-01-17 | 7.810 | 7.830 | 7.650 | 7.660 | 7.660 | 3,051,900 |
| 2024-01-16 | 7.820 | 7.820 | 7.610 | 7.770 | 7.770 | 4,248,421 |
| 2024-01-15 | 7.820 | 7.880 | 7.780 | 7.830 | 7.830 | 3,163,300 |
| 2024-01-12 | 7.830 | 7.940 | 7.830 | 7.830 | 7.830 | 4,553,735 |
| 2024-01-11 | 7.770 | 7.830 | 7.720 | 7.760 | 7.760 | 2,552,736 |
| 2024-01-10 | 7.770 | 7.830 | 7.720 | 7.750 | 7.750 | 2,924,900 |
| 2024-01-09 | 7.690 | 7.820 | 7.580 | 7.790 | 7.790 | 4,469,172 |
| 2024-01-08 | 7.910 | 7.930 | 7.660 | 7.690 | 7.690 | 5,565,400 |
| 2024-01-05 | 7.830 | 7.970 | 7.790 | 7.880 | 7.880 | 9,690,505 |
| 2024-01-04 | 7.780 | 7.810 | 7.750 | 7.800 | 7.800 | 4,751,553 |
| 2024-01-03 | 7.640 | 7.780 | 7.610 | 7.760 | 7.760 | 4,968,301 |
| 2024-01-02 | 7.520 | 7.710 | 7.520 | 7.650 | 7.650 | 6,791,353 |
| 2023-12-29 | 7.460 | 7.550 | 7.440 | 7.510 | 7.510 | 4,605,400 |
| 2023-12-28 | 7.440 | 7.490 | 7.400 | 7.480 | 7.480 | 3,224,900 |
| 2023-12-27 | 7.490 | 7.530 | 7.410 | 7.430 | 7.430 | 3,654,000 |
| 2023-12-26 | 7.510 | 7.510 | 7.460 | 7.490 | 7.490 | 2,034,200 |
| 2023-12-25 | 7.560 | 7.560 | 7.430 | 7.520 | 7.520 | 3,199,000 |
| 2023-12-22 | 7.550 | 7.600 | 7.480 | 7.540 | 7.540 | 2,543,400 |
| 2023-12-21 | 7.480 | 7.530 | 7.390 | 7.520 | 7.520 | 3,900,000 |
| 2023-12-20 | 7.520 | 7.620 | 7.460 | 7.470 | 7.470 | 4,493,200 |
| 2023-12-19 | 7.490 | 7.530 | 7.450 | 7.510 | 7.510 | 2,842,391 |
| 2023-12-18 | 7.590 | 7.630 | 7.490 | 7.510 | 7.510 | 4,444,000 |
| 2023-12-15 | 7.650 | 7.690 | 7.570 | 7.590 | 7.590 | 4,450,500 |
| 2023-12-14 | 7.640 | 7.700 | 7.560 | 7.670 | 7.670 | 4,679,900 |
| 2023-12-13 | 7.610 | 7.690 | 7.600 | 7.620 | 7.620 | 3,916,795 |
| 2023-12-12 | 7.510 | 7.640 | 7.510 | 7.600 | 7.600 | 4,355,467 |
| 2023-12-11 | 7.520 | 7.570 | 7.430 | 7.530 | 7.530 | 4,172,000 |
| 2023-12-08 | 7.510 | 7.610 | 7.490 | 7.540 | 7.540 | 4,523,704 |
| 2023-12-07 | 7.500 | 7.520 | 7.470 | 7.500 | 7.500 | 3,569,191 |
| 2023-12-06 | 7.450 | 7.510 | 7.390 | 7.490 | 7.490 | 2,836,300 |
| 2023-12-05 | 7.550 | 7.560 | 7.460 | 7.460 | 7.460 | 2,709,900 |
| 2023-12-04 | 7.640 | 7.640 | 7.530 | 7.560 | 7.560 | 3,799,979 |
| 2023-12-01 | 7.580 | 7.650 | 7.560 | 7.610 | 7.610 | 3,031,100 |
| 2023-11-30 | 7.660 | 7.680 | 7.580 | 7.600 | 7.600 | 3,746,686 |
| 2023-11-29 | 7.630 | 7.690 | 7.580 | 7.650 | 7.650 | 3,904,700 |
| 2023-11-28 | 7.550 | 7.640 | 7.490 | 7.610 | 7.610 | 5,219,389 |
| 2023-11-27 | 7.490 | 7.520 | 7.430 | 7.510 | 7.510 | 2,098,900 |
| 2023-11-24 | 7.540 | 7.560 | 7.470 | 7.480 | 7.480 | 2,638,100 |
| 2023-11-23 | 7.450 | 7.550 | 7.450 | 7.520 | 7.520 | 3,620,000 |
| 2023-11-22 | 7.430 | 7.510 | 7.430 | 7.460 | 7.460 | 3,617,817 |
| 2023-11-21 | 7.520 | 7.520 | 7.410 | 7.430 | 7.430 | 6,099,800 |
| 2023-11-20 | 7.520 | 7.540 | 7.490 | 7.510 | 7.510 | 3,694,212 |
| 2023-11-17 | 7.510 | 7.550 | 7.460 | 7.510 | 7.510 | 2,481,586 |
| 2023-11-16 | 7.520 | 7.560 | 7.480 | 7.500 | 7.500 | 1,959,125 |
| 2023-11-15 | 7.540 | 7.560 | 7.400 | 7.540 | 7.540 | 3,169,800 |
| 2023-11-14 | 7.560 | 7.590 | 7.500 | 7.520 | 7.520 | 2,986,368 |
| 2023-11-13 | 7.510 | 7.570 | 7.490 | 7.540 | 7.540 | 2,465,000 |
| 2023-11-10 | 7.480 | 7.550 | 7.450 | 7.530 | 7.530 | 3,125,170 |
| 2023-11-09 | 7.490 | 7.580 | 7.460 | 7.530 | 7.530 | 3,668,074 |
| 2023-11-08 | 7.580 | 7.580 | 7.490 | 7.510 | 7.510 | 2,844,400 |
| 2023-11-07 | 7.580 | 7.590 | 7.510 | 7.550 | 7.550 | 4,091,800 |
| 2023-11-06 | 7.690 | 7.750 | 7.540 | 7.570 | 7.570 | 6,786,750 |
| 2023-11-03 | 7.750 | 7.780 | 7.670 | 7.690 | 7.690 | 4,386,100 |
| 2023-11-02 | 7.850 | 7.850 | 7.710 | 7.720 | 7.720 | 3,937,620 |
| 2023-11-01 | 7.780 | 7.850 | 7.740 | 7.830 | 7.830 | 5,340,398 |
| 2023-10-31 | 7.780 | 7.860 | 7.710 | 7.780 | 7.780 | 7,621,400 |
| 2023-10-30 | 7.440 | 7.880 | 7.430 | 7.790 | 7.790 | 17,657,727 |
| 2023-10-27 | 7.140 | 7.300 | 7.110 | 7.260 | 7.260 | 3,950,800 |
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.