Chongqing Sanfeng Environment Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.470	6.640	6.470	6.630	6.444	3,704,960
2022-10-31	6.460	6.560	6.410	6.460	6.279	3,854,495
2022-10-28	6.650	6.670	6.440	6.460	6.279	4,432,387
2022-10-27	6.700	6.750	6.640	6.730	6.541	2,380,797
2022-10-26	6.560	6.720	6.550	6.670	6.483	3,032,465
2022-10-25	6.560	6.610	6.490	6.560	6.376	2,777,929
2022-10-24	6.710	6.760	6.550	6.560	6.376	2,888,600
2022-10-21	6.660	6.730	6.660	6.690	6.503	1,946,100
2022-10-20	6.700	6.740	6.650	6.680	6.493	2,823,200
2022-10-19	6.780	6.810	6.720	6.740	6.551	2,050,506
2022-10-18	6.780	6.830	6.750	6.770	6.580	2,476,400
2022-10-17	6.700	6.780	6.700	6.750	6.561	2,896,606
2022-10-14	6.730	6.790	6.720	6.750	6.561	2,808,524
2022-10-13	6.640	6.750	6.600	6.720	6.532	3,315,972
2022-10-12	6.500	6.650	6.500	6.640	6.454	3,247,500
2022-10-11	6.470	6.560	6.400	6.530	6.347	2,989,700
2022-10-10	6.520	6.580	6.450	6.470	6.289	3,361,536
2022-09-30	6.530	6.580	6.500	6.510	6.328	2,545,203
2022-09-29	6.590	6.640	6.500	6.540	6.357	3,116,383
2022-09-28	6.570	6.640	6.510	6.530	6.347	2,776,500
2022-09-27	6.530	6.620	6.520	6.620	6.434	2,530,700
2022-09-26	6.710	6.740	6.500	6.520	6.337	5,844,021
2022-09-23	6.790	6.800	6.670	6.700	6.512	3,589,842
2022-09-22	6.800	6.830	6.750	6.780	6.590	2,496,700
2022-09-21	6.720	6.850	6.660	6.840	6.648	3,016,923
2022-09-20	6.770	6.810	6.700	6.720	6.532	2,817,756
2022-09-19	6.760	6.790	6.660	6.720	6.532	5,144,771
2022-09-16	7.010	7.030	6.780	6.800	6.609	6,111,237
2022-09-15	7.150	7.170	6.960	7.020	6.823	4,819,700
2022-09-14	7.210	7.210	7.090	7.120	6.920	3,743,919
2022-09-13	7.360	7.370	7.230	7.250	7.047	2,767,300
2022-09-09	7.310	7.360	7.280	7.330	7.125	2,479,984
2022-09-08	7.350	7.380	7.290	7.290	7.086	3,235,070
2022-09-07	7.310	7.410	7.260	7.380	7.173	4,095,500
2022-09-06	7.270	7.320	7.240	7.320	7.115	2,836,668
2022-09-05	7.210	7.260	7.160	7.260	7.057	2,841,600
2022-09-02	7.200	7.210	7.150	7.200	6.998	3,349,263
2022-09-01	7.230	7.260	7.140	7.180	6.979	4,016,000
2022-08-31	7.320	7.320	7.190	7.200	6.998	4,399,746
2022-08-30	7.380	7.400	7.280	7.330	7.125	3,368,600
2022-08-29	7.270	7.350	7.150	7.340	7.134	4,559,825
2022-08-26	7.360	7.390	7.300	7.300	7.095	4,700,591
2022-08-25	7.340	7.380	7.210	7.370	7.163	6,240,200
2022-08-24	7.450	7.530	7.280	7.300	7.095	8,671,667
2022-08-23	7.360	7.450	7.360	7.410	7.202	5,328,335
2022-08-22	7.330	7.520	7.300	7.420	7.212	10,420,543
2022-08-19	7.190	7.380	7.180	7.320	7.115	8,873,408
2022-08-18	7.210	7.210	7.160	7.190	6.989	3,318,600
2022-08-17	7.130	7.230	7.110	7.230	7.027	4,888,507
2022-08-16	7.040	7.150	7.030	7.120	6.920	3,305,888
2022-08-15	7.060	7.080	7.020	7.040	6.843	2,993,308
2022-08-12	7.060	7.100	7.030	7.080	6.882	3,337,578
2022-08-11	6.960	7.060	6.960	7.060	6.862	4,123,074
2022-08-10	6.940	6.990	6.910	6.950	6.755	3,000,600
2022-08-09	6.990	7.000	6.900	6.990	6.794	2,868,000
2022-08-08	6.930	6.990	6.890	6.980	6.784	3,195,860
2022-08-05	6.920	6.960	6.870	6.940	6.746	3,823,792
2022-08-04	6.920	6.950	6.800	6.900	6.707	5,690,100
2022-08-03	6.940	7.060	6.880	6.890	6.697	5,408,164
2022-08-02	7.180	7.180	6.860	6.940	6.746	9,226,000

← NewerPage 17 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.