Chongqing Sanfeng Environment Group Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.990	7.140	6.930	7.120	7.120	2,815,090
2023-10-25	6.990	7.050	6.950	7.020	7.020	3,216,129
2023-10-24	6.850	6.980	6.850	6.930	6.930	3,804,237
2023-10-23	7.050	7.070	6.820	6.860	6.860	3,496,024
2023-10-20	7.090	7.130	7.050	7.050	7.050	6,810,954
2023-10-19	7.200	7.240	7.110	7.110	7.110	2,631,400
2023-10-18	7.300	7.310	7.200	7.230	7.230	2,850,900
2023-10-17	7.380	7.430	7.300	7.320	7.320	2,439,533
2023-10-16	7.330	7.430	7.330	7.370	7.370	2,767,033
2023-10-13	7.330	7.390	7.300	7.340	7.340	2,147,000
2023-10-12	7.330	7.390	7.330	7.360	7.360	2,071,967
2023-10-11	7.300	7.390	7.300	7.320	7.320	1,730,826
2023-10-10	7.410	7.450	7.320	7.320	7.320	2,928,200
2023-10-09	7.460	7.510	7.390	7.410	7.410	3,298,795
2023-09-28	7.500	7.540	7.480	7.500	7.500	2,342,600
2023-09-27	7.480	7.530	7.460	7.470	7.470	3,211,413
2023-09-26	7.570	7.570	7.480	7.480	7.480	2,023,370
2023-09-25	7.430	7.580	7.380	7.550	7.550	5,673,134
2023-09-22	7.480	7.480	7.400	7.440	7.440	3,128,700
2023-09-21	7.480	7.540	7.380	7.470	7.470	5,327,300
2023-09-20	7.520	7.580	7.450	7.550	7.550	5,416,470
2023-09-19	7.410	7.510	7.370	7.490	7.490	5,324,610
2023-09-18	7.520	7.520	7.260	7.450	7.450	9,102,481
2023-09-15	7.440	7.520	7.420	7.500	7.500	5,589,174
2023-09-14	7.370	7.460	7.300	7.430	7.430	5,260,000
2023-09-13	7.300	7.360	7.270	7.330	7.330	2,706,774
2023-09-12	7.300	7.360	7.270	7.310	7.310	2,592,400
2023-09-11	7.260	7.300	7.200	7.290	7.290	2,208,400
2023-09-08	7.240	7.250	7.200	7.210	7.210	1,864,700
2023-09-07	7.300	7.320	7.210	7.220	7.220	3,220,200
2023-09-06	7.390	7.400	7.280	7.310	7.310	3,413,362
2023-09-05	7.340	7.430	7.280	7.410	7.410	4,455,931
2023-09-04	7.300	7.370	7.300	7.360	7.360	4,652,139
2023-09-01	7.360	7.380	7.250	7.290	7.290	5,206,900
2023-08-31	7.370	7.440	7.340	7.350	7.350	3,297,800
2023-08-30	7.540	7.570	7.370	7.430	7.430	6,314,714
2023-08-29	7.590	7.680	7.500	7.570	7.570	6,673,868
2023-08-28	7.780	7.850	7.570	7.620	7.620	9,950,749
2023-08-25	7.400	7.750	7.350	7.590	7.590	12,326,656
2023-08-24	7.470	7.470	7.290	7.390	7.390	5,948,039
2023-08-23	7.350	7.580	7.260	7.480	7.480	9,147,163
2023-08-22	7.500	7.600	7.230	7.350	7.350	8,702,000
2023-08-21	7.510	7.650	7.440	7.540	7.540	8,162,786
2023-08-18	7.400	7.600	7.340	7.560	7.560	8,899,529
2023-08-17	7.360	7.420	7.310	7.400	7.400	3,876,300
2023-08-16	7.460	7.470	7.380	7.390	7.390	2,494,000
2023-08-15	7.410	7.460	7.370	7.440	7.440	3,487,229
2023-08-14	7.320	7.410	7.280	7.380	7.380	3,790,800
2023-08-11	7.440	7.500	7.350	7.350	7.350	4,241,229
2023-08-10	7.430	7.470	7.370	7.450	7.450	2,946,478
2023-08-09	7.420	7.470	7.370	7.400	7.400	3,501,354
2023-08-08	7.460	7.490	7.400	7.450	7.450	2,966,971
2023-08-07	7.530	7.570	7.410	7.440	7.440	4,735,100
2023-08-04	7.660	7.710	7.520	7.530	7.530	6,644,478
2023-08-03	7.650	7.680	7.630	7.640	7.640	2,718,277
2023-08-02	7.700	7.720	7.630	7.680	7.680	3,198,398
2023-08-01	7.750	7.750	7.650	7.700	7.700	5,142,498
2023-07-31	7.650	7.750	7.640	7.710	7.710	5,403,390
2023-07-28	7.650	7.680	7.580	7.630	7.630	4,650,367
2023-07-27	7.590	7.700	7.590	7.650	7.650	4,689,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.