Chongqing Sanfeng Environment Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.750	6.800	6.750	6.790	6.600	3,402,400
2023-01-31	6.710	6.750	6.670	6.740	6.551	2,740,810
2023-01-30	6.750	6.770	6.700	6.720	6.532	3,570,387
2023-01-20	6.630	6.690	6.620	6.680	6.493	3,360,265
2023-01-19	6.590	6.630	6.560	6.630	6.444	2,269,179
2023-01-18	6.560	6.600	6.560	6.580	6.396	2,052,800
2023-01-17	6.570	6.580	6.540	6.580	6.396	2,194,100
2023-01-16	6.500	6.570	6.480	6.540	6.357	3,101,812
2023-01-13	6.490	6.490	6.450	6.480	6.298	2,239,116
2023-01-12	6.460	6.480	6.430	6.460	6.279	2,041,700
2023-01-11	6.500	6.520	6.440	6.440	6.260	2,553,473
2023-01-10	6.560	6.560	6.480	6.490	6.308	3,256,116
2023-01-09	6.560	6.580	6.540	6.560	6.376	2,582,400
2023-01-06	6.560	6.580	6.540	6.550	6.366	2,378,407
2023-01-05	6.550	6.570	6.520	6.550	6.366	3,133,916
2023-01-04	6.530	6.570	6.510	6.530	6.347	2,410,780
2023-01-03	6.440	6.540	6.430	6.520	6.337	3,420,496
2022-12-30	6.390	6.450	6.380	6.430	6.250	2,754,075
2022-12-29	6.460	6.470	6.360	6.360	6.182	4,607,108
2022-12-28	6.540	6.540	6.420	6.420	6.240	6,255,737
2022-12-27	6.530	6.540	6.420	6.540	6.357	4,187,400
2022-12-26	6.510	6.550	6.490	6.500	6.318	2,840,400
2022-12-23	6.490	6.550	6.490	6.520	6.337	2,197,600
2022-12-22	6.640	6.660	6.490	6.510	6.328	3,618,800
2022-12-21	6.610	6.680	6.550	6.620	6.434	2,891,811
2022-12-20	6.630	6.670	6.600	6.610	6.425	2,397,800
2022-12-19	6.760	6.790	6.610	6.630	6.444	3,863,100
2022-12-16	6.800	6.830	6.750	6.750	6.561	3,277,280
2022-12-15	6.810	6.830	6.790	6.810	6.619	1,695,574
2022-12-14	6.880	6.890	6.810	6.820	6.629	2,571,129
2022-12-13	6.830	6.900	6.830	6.880	6.687	2,578,173
2022-12-12	6.880	6.900	6.820	6.840	6.648	3,265,213
2022-12-09	6.940	6.970	6.890	6.910	6.716	3,319,291
2022-12-08	6.960	6.980	6.920	6.940	6.746	2,774,470
2022-12-07	7.000	7.020	6.950	6.960	6.765	3,883,413
2022-12-06	7.110	7.120	6.980	7.010	6.814	3,991,163
2022-12-05	7.020	7.090	7.000	7.090	6.891	4,789,812
2022-12-02	6.960	7.030	6.950	7.010	6.814	3,447,333
2022-12-01	7.000	7.030	6.950	6.960	6.765	3,456,000
2022-11-30	7.000	7.040	6.920	6.970	6.775	3,168,400
2022-11-29	7.050	7.080	6.970	7.000	6.804	5,623,223
2022-11-28	6.810	7.000	6.730	6.940	6.746	6,119,781
2022-11-25	6.850	6.880	6.830	6.860	6.668	2,034,125
2022-11-24	6.900	6.940	6.850	6.850	6.658	2,260,174
2022-11-23	6.840	6.910	6.830	6.890	6.697	2,761,658
2022-11-22	6.880	6.920	6.830	6.870	6.677	3,785,743
2022-11-21	6.840	6.880	6.800	6.870	6.677	1,866,745
2022-11-18	6.870	6.910	6.850	6.870	6.677	2,825,500
2022-11-17	6.880	6.890	6.840	6.880	6.687	1,672,750
2022-11-16	6.880	6.910	6.850	6.890	6.697	2,450,500
2022-11-15	6.800	6.880	6.790	6.870	6.677	2,913,422
2022-11-14	6.820	6.860	6.790	6.800	6.609	2,633,888
2022-11-11	6.890	6.940	6.820	6.830	6.639	3,776,800
2022-11-10	6.800	6.820	6.750	6.810	6.619	2,562,370
2022-11-09	6.840	6.850	6.790	6.810	6.619	1,871,800
2022-11-08	6.880	6.880	6.770	6.820	6.629	3,813,700
2022-11-07	6.800	6.920	6.780	6.870	6.677	4,907,607
2022-11-04	6.680	6.850	6.660	6.820	6.629	4,622,317
2022-11-03	6.670	6.720	6.610	6.680	6.493	2,511,600
2022-11-02	6.610	6.680	6.580	6.670	6.483	3,964,361

← NewerPage 16 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.