Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 7.590 | 7.640 | 7.550 | 7.630 | 7.630 | 4,475,898 |
| 2023-07-25 | 7.660 | 7.670 | 7.540 | 7.570 | 7.570 | 5,500,170 |
| 2023-07-24 | 7.550 | 7.630 | 7.520 | 7.620 | 7.620 | 4,203,472 |
| 2023-07-21 | 7.560 | 7.630 | 7.530 | 7.550 | 7.550 | 2,773,367 |
| 2023-07-20 | 7.740 | 7.740 | 7.560 | 7.580 | 7.580 | 5,636,700 |
| 2023-07-19 | 7.690 | 7.750 | 7.650 | 7.700 | 7.700 | 4,037,579 |
| 2023-07-18 | 7.700 | 7.700 | 7.580 | 7.660 | 7.660 | 3,709,611 |
| 2023-07-17 | 7.570 | 7.710 | 7.560 | 7.690 | 7.690 | 6,132,400 |
| 2023-07-14 | 7.590 | 7.640 | 7.560 | 7.630 | 7.630 | 3,604,800 |
| 2023-07-13 | 7.540 | 7.640 | 7.540 | 7.580 | 7.580 | 3,712,900 |
| 2023-07-12 | 7.640 | 7.700 | 7.540 | 7.570 | 7.570 | 6,413,975 |
| 2023-07-11 | 7.700 | 7.700 | 7.590 | 7.630 | 7.630 | 4,366,000 |
| 2023-07-10 | 7.700 | 7.730 | 7.560 | 7.680 | 7.680 | 5,808,986 |
| 2023-07-07 | 7.550 | 7.730 | 7.520 | 7.680 | 7.680 | 7,210,422 |
| 2023-07-06 | 7.490 | 7.620 | 7.390 | 7.570 | 7.570 | 7,999,400 |
| 2023-07-05 | 7.440 | 7.440 | 7.370 | 7.380 | 7.380 | 3,500,987 |
| 2023-07-04 | 7.370 | 7.440 | 7.340 | 7.420 | 7.420 | 4,600,641 |
| 2023-07-03 | 7.400 | 7.470 | 7.370 | 7.390 | 7.390 | 5,289,800 |
| 2023-06-30 | 7.390 | 7.470 | 7.380 | 7.400 | 7.400 | 4,329,900 |
| 2023-06-29 | 7.430 | 7.490 | 7.400 | 7.430 | 7.430 | 4,216,700 |
| 2023-06-28 | 7.370 | 7.480 | 7.290 | 7.460 | 7.460 | 6,820,425 |
| 2023-06-27 | 7.190 | 7.380 | 7.190 | 7.370 | 7.370 | 7,956,968 |
| 2023-06-26 | 7.090 | 7.290 | 7.040 | 7.190 | 7.190 | 10,187,487 |
| 2023-06-21 | 7.040 | 7.200 | 6.980 | 7.120 | 7.120 | 8,489,700 |
| 2023-06-20 | 7.060 | 7.090 | 7.000 | 7.020 | 7.020 | 5,077,400 |
| 2023-06-19 | 7.070 | 7.110 | 7.000 | 7.090 | 7.090 | 6,856,184 |
| 2023-06-16 | 7.080 | 7.130 | 7.040 | 7.050 | 7.050 | 5,815,900 |
| 2023-06-15 | 7.090 | 7.120 | 7.030 | 7.050 | 7.050 | 3,815,273 |
| 2023-06-14 | 7.100 | 7.150 | 7.030 | 7.080 | 7.080 | 5,457,475 |
| 2023-06-13 | 7.210 | 7.210 | 7.080 | 7.090 | 7.090 | 5,385,273 |
| 2023-06-12 | 7.280 | 7.320 | 7.150 | 7.190 | 7.190 | 8,363,132 |
| 2023-06-09 | 7.420 | 7.450 | 7.250 | 7.310 | 7.310 | 10,604,888 |
| 2023-06-08 | 7.370 | 7.410 | 7.280 | 7.390 | 7.390 | 5,060,033 |
| 2023-06-07 | 7.350 | 7.400 | 7.310 | 7.360 | 7.360 | 3,852,600 |
| 2023-06-06 | 7.580 | 7.590 | 7.340 | 7.350 | 7.350 | 4,706,100 |
| 2023-06-05 | 7.430 | 7.600 | 7.380 | 7.560 | 7.560 | 6,297,023 |
| 2023-06-02 | 7.390 | 7.470 | 7.350 | 7.380 | 7.380 | 4,668,845 |
| 2023-06-01 | 7.410 | 7.480 | 7.300 | 7.380 | 7.380 | 5,950,962 |
| 2023-05-31 | 7.630 | 7.650 | 7.370 | 7.420 | 7.420 | 9,309,100 |
| 2023-05-30 | 7.700 | 7.730 | 7.540 | 7.590 | 7.590 | 5,815,438 |
| 2023-05-29 | 7.540 | 7.710 | 7.540 | 7.710 | 7.710 | 5,587,800 |
| 2023-05-26 | 7.500 | 7.620 | 7.460 | 7.620 | 7.620 | 4,589,400 |
| 2023-05-25 | 7.490 | 7.560 | 7.430 | 7.500 | 7.500 | 3,534,590 |
| 2023-05-24 | 7.520 | 7.600 | 7.430 | 7.490 | 7.490 | 4,568,866 |
| 2023-05-23 | 7.690 | 7.750 | 7.540 | 7.550 | 7.550 | 4,370,415 |
| 2023-05-22 | 7.860 | 7.990 | 7.860 | 7.920 | 7.698 | 5,538,483 |
| 2023-05-19 | 7.970 | 7.980 | 7.830 | 7.850 | 7.630 | 4,978,458 |
| 2023-05-18 | 8.050 | 8.070 | 7.950 | 7.980 | 7.756 | 3,718,566 |
| 2023-05-17 | 8.030 | 8.060 | 7.910 | 8.010 | 7.786 | 3,682,492 |
| 2023-05-16 | 8.020 | 8.080 | 7.950 | 8.010 | 7.786 | 4,972,523 |
| 2023-05-15 | 7.970 | 8.040 | 7.930 | 8.020 | 7.795 | 6,040,447 |
| 2023-05-12 | 8.020 | 8.060 | 7.920 | 7.980 | 7.756 | 6,185,689 |
| 2023-05-11 | 8.050 | 8.200 | 8.000 | 8.010 | 7.786 | 8,393,892 |
| 2023-05-10 | 7.980 | 8.160 | 7.980 | 8.080 | 7.854 | 11,214,800 |
| 2023-05-09 | 7.830 | 8.140 | 7.830 | 8.060 | 7.834 | 18,740,866 |
| 2023-05-08 | 7.740 | 7.940 | 7.740 | 7.860 | 7.640 | 9,603,224 |
| 2023-05-05 | 7.890 | 7.920 | 7.650 | 7.790 | 7.572 | 11,028,131 |
| 2023-05-04 | 7.570 | 7.880 | 7.550 | 7.870 | 7.649 | 15,512,446 |
| 2023-04-28 | 7.450 | 7.540 | 7.420 | 7.520 | 7.309 | 5,463,178 |
| 2023-04-27 | 7.520 | 7.530 | 7.410 | 7.460 | 7.251 | 5,251,800 |
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.