Chongqing Sanfeng Environment Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.260	7.260	7.160	7.200	6.998	4,677,378
2022-07-29	7.280	7.370	7.220	7.230	7.027	5,374,264
2022-07-28	7.340	7.390	7.280	7.310	7.105	4,243,400
2022-07-27	7.300	7.350	7.250	7.320	7.115	3,757,800
2022-07-26	7.310	7.330	7.250	7.330	7.125	4,232,012
2022-07-25	7.430	7.510	7.270	7.290	7.086	6,305,800
2022-07-22	7.290	7.480	7.270	7.400	7.193	8,642,812
2022-07-21	7.360	7.380	7.290	7.290	7.086	5,314,100
2022-07-20	7.390	7.430	7.340	7.370	7.163	6,525,792
2022-07-19	7.520	7.520	7.370	7.410	7.202	10,502,581
2022-07-18	7.130	7.490	7.130	7.450	7.241	17,342,723
2022-07-15	7.150	7.200	7.080	7.090	6.891	5,978,151
2022-07-14	7.170	7.210	7.100	7.180	6.979	4,988,902
2022-07-13	7.080	7.170	7.080	7.160	6.959	5,815,153
2022-07-12	7.090	7.120	7.020	7.080	6.882	4,129,936
2022-07-11	7.120	7.120	7.050	7.080	6.882	3,615,400
2022-07-08	7.130	7.160	7.090	7.110	6.911	2,753,300
2022-07-07	7.060	7.150	7.050	7.100	6.901	4,157,300
2022-07-06	7.120	7.180	7.020	7.060	6.862	5,397,490
2022-07-05	7.240	7.270	7.100	7.160	6.959	7,831,000
2022-07-04	7.210	7.350	7.200	7.240	7.037	7,180,546
2022-07-01	7.120	7.270	7.100	7.200	6.998	7,625,341
2022-06-30	7.090	7.160	7.090	7.120	6.920	5,872,492
2022-06-29	7.160	7.180	7.080	7.090	6.891	5,687,822
2022-06-28	7.050	7.170	7.050	7.150	6.950	7,315,073
2022-06-27	6.950	7.080	6.940	7.070	6.872	7,359,900
2022-06-24	6.960	6.980	6.910	6.940	6.746	5,138,400
2022-06-23	6.900	6.960	6.850	6.960	6.765	4,794,992
2022-06-22	7.010	7.020	6.900	6.910	6.716	3,687,996
2022-06-21	7.050	7.060	6.960	7.000	6.804	4,602,796
2022-06-20	6.950	7.030	6.910	7.030	6.833	5,494,888
2022-06-17	6.970	7.020	6.890	6.980	6.784	6,110,198
2022-06-16	7.050	7.110	7.000	7.040	6.843	5,828,817
2022-06-15	6.980	7.110	6.950	7.060	6.862	7,995,237
2022-06-14	6.930	6.990	6.790	6.990	6.794	5,909,918
2022-06-13	6.990	7.020	6.920	6.980	6.784	4,016,881
2022-06-10	6.900	7.030	6.900	7.030	6.833	3,059,881
2022-06-09	7.100	7.100	6.940	6.950	6.755	4,368,800
2022-06-08	7.080	7.110	6.960	7.070	6.872	5,406,851
2022-06-07	7.100	7.130	7.040	7.080	6.882	4,247,127
2022-06-06	7.090	7.110	7.020	7.100	6.901	4,692,900
2022-06-02	7.050	7.090	7.010	7.080	6.882	3,980,329
2022-06-01	7.040	7.080	6.980	7.080	6.882	4,331,050
2022-05-31	7.010	7.050	6.960	7.040	6.843	3,743,858
2022-05-30	6.920	7.020	6.900	7.000	6.804	5,065,718
2022-05-27	6.910	6.940	6.840	6.890	6.697	3,356,429
2022-05-26	6.870	6.910	6.800	6.900	6.707	4,088,818
2022-05-25	6.770	6.860	6.710	6.860	6.668	3,390,680
2022-05-24	6.960	6.960	6.730	6.740	6.551	5,210,789
2022-05-23	6.860	6.940	6.850	6.940	6.746	3,481,648
2022-05-20	6.870	6.920	6.820	6.860	6.668	5,238,299
2022-05-19	6.940	7.050	6.870	7.040	6.627	4,125,827
2022-05-18	6.990	7.060	6.960	7.010	6.599	3,525,962
2022-05-17	7.020	7.030	6.930	6.990	6.580	3,601,000
2022-05-16	7.010	7.070	6.990	7.030	6.618	4,345,433
2022-05-13	6.990	7.040	6.950	6.990	6.580	5,171,200
2022-05-12	6.880	7.070	6.870	6.980	6.570	4,753,302
2022-05-11	6.920	7.040	6.900	6.900	6.495	7,219,681
2022-05-10	6.840	6.940	6.800	6.930	6.523	5,200,900
2022-05-09	6.700	6.960	6.690	6.910	6.505	5,389,500

← NewerPage 18 of 21 · 1,216 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.