Chongqing Sanfeng Environment Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.340	7.510	7.330	7.510	7.300	5,462,244
2023-04-25	7.410	7.540	7.290	7.400	7.193	6,462,600
2023-04-24	7.400	7.470	7.330	7.360	7.154	6,075,531
2023-04-21	7.490	7.550	7.400	7.400	7.193	10,576,900
2023-04-20	7.500	7.500	7.370	7.490	7.280	4,789,700
2023-04-19	7.470	7.510	7.410	7.450	7.241	3,537,323
2023-04-18	7.490	7.530	7.430	7.450	7.241	5,938,792
2023-04-17	7.470	7.470	7.400	7.460	7.251	6,196,322
2023-04-14	7.440	7.480	7.400	7.440	7.232	6,286,100
2023-04-13	7.470	7.510	7.380	7.410	7.202	8,254,400
2023-04-12	7.480	7.550	7.430	7.480	7.270	5,938,300
2023-04-11	7.480	7.530	7.430	7.500	7.290	8,569,701
2023-04-10	7.500	7.640	7.470	7.500	7.290	9,736,762
2023-04-07	7.340	7.550	7.290	7.510	7.300	13,815,020
2023-04-06	7.300	7.380	7.190	7.290	7.086	7,284,291
2023-04-04	7.210	7.410	7.180	7.290	7.086	11,967,913
2023-04-03	7.050	7.230	7.030	7.200	6.998	9,514,047
2023-03-31	6.890	7.100	6.860	7.040	6.843	7,999,142
2023-03-30	6.800	6.830	6.740	6.800	6.609	2,906,200
2023-03-29	6.850	6.870	6.780	6.800	6.609	3,730,000
2023-03-28	6.880	6.900	6.830	6.870	6.677	2,505,600
2023-03-27	6.920	6.940	6.790	6.850	6.658	4,405,700
2023-03-24	6.980	6.980	6.900	6.920	6.726	4,732,722
2023-03-23	6.970	6.990	6.900	6.960	6.765	3,653,100
2023-03-22	6.990	6.990	6.930	6.960	6.765	2,774,000
2023-03-21	6.960	7.000	6.910	6.950	6.755	3,491,895
2023-03-20	7.010	7.040	6.910	6.920	6.726	3,995,800
2023-03-17	6.980	7.050	6.980	7.010	6.814	2,102,968
2023-03-16	7.040	7.050	6.950	6.980	6.784	2,900,500
2023-03-15	6.950	7.070	6.930	7.060	6.862	2,997,101
2023-03-14	6.980	7.010	6.870	6.910	6.716	3,396,100
2023-03-13	6.980	7.030	6.930	6.960	6.765	3,258,874
2023-03-10	7.080	7.080	6.990	6.990	6.794	3,171,993
2023-03-09	7.110	7.110	7.040	7.090	6.891	2,971,005
2023-03-08	7.050	7.090	7.010	7.080	6.882	2,568,360
2023-03-07	7.180	7.180	7.040	7.060	6.862	3,547,700
2023-03-06	7.200	7.210	7.150	7.150	6.950	2,801,200
2023-03-03	7.210	7.210	7.140	7.180	6.979	2,521,200
2023-03-02	7.120	7.230	7.100	7.200	6.998	4,392,400
2023-03-01	7.090	7.120	7.060	7.110	6.911	3,172,900
2023-02-28	7.030	7.090	7.020	7.090	6.891	2,469,900
2023-02-27	7.060	7.080	7.000	7.020	6.823	2,576,000
2023-02-24	7.050	7.070	6.980	7.070	6.872	3,919,400
2023-02-23	7.140	7.180	6.980	7.040	6.843	11,488,780
2023-02-22	7.130	7.180	7.120	7.140	6.940	2,416,100
2023-02-21	7.150	7.210	7.120	7.160	6.959	3,168,300
2023-02-20	7.120	7.150	7.060	7.140	6.940	3,049,500
2023-02-17	7.110	7.180	7.080	7.090	6.891	3,446,700
2023-02-16	7.200	7.280	7.050	7.090	6.891	6,316,060
2023-02-15	7.260	7.270	7.190	7.200	6.998	3,123,200
2023-02-14	7.260	7.280	7.230	7.260	7.057	2,997,860
2023-02-13	7.290	7.310	7.200	7.230	7.027	5,069,200
2023-02-10	7.290	7.350	7.200	7.310	7.105	5,509,483
2023-02-09	7.260	7.370	7.190	7.320	7.115	8,742,668
2023-02-08	7.300	7.340	7.220	7.230	7.027	8,032,384
2023-02-07	7.130	7.370	7.080	7.300	7.095	21,245,060
2023-02-06	6.770	7.160	6.750	7.080	6.882	20,781,667
2023-02-03	6.780	6.810	6.710	6.780	6.590	4,613,367
2023-02-02	6.810	6.810	6.750	6.770	6.580	2,890,529
2023-02-01	6.750	6.800	6.750	6.790	6.600	3,402,400

← NewerPage 15 of 21 · 1,215 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.