Chongqing Sanfeng Environment Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.760	6.760	6.610	6.730	6.335	4,142,874
2022-05-05	6.870	6.960	6.800	6.880	6.476	7,191,400
2022-04-29	6.730	6.930	6.730	6.890	6.486	6,254,666
2022-04-28	6.740	6.750	6.590	6.660	6.269	4,553,911
2022-04-27	6.530	6.780	6.450	6.740	6.345	7,493,222
2022-04-26	6.790	6.860	6.530	6.580	6.194	8,551,433
2022-04-25	7.060	7.140	6.710	6.790	6.392	11,170,889
2022-04-22	7.110	7.220	7.010	7.180	6.759	5,654,313
2022-04-21	7.340	7.380	7.080	7.100	6.683	10,657,200
2022-04-20	7.430	7.470	7.340	7.380	6.947	6,919,952
2022-04-19	7.390	7.460	7.370	7.430	6.994	5,333,900
2022-04-18	7.480	7.480	7.350	7.410	6.975	6,685,618
2022-04-15	7.690	7.730	7.550	7.570	7.126	6,659,900
2022-04-14	7.720	7.810	7.700	7.740	7.286	3,607,900
2022-04-13	7.740	7.910	7.620	7.700	7.248	5,971,900
2022-04-12	7.680	7.770	7.530	7.750	7.295	5,714,195
2022-04-11	7.870	7.910	7.650	7.690	7.239	8,229,906
2022-04-08	7.810	7.930	7.700	7.900	7.436	11,985,392
2022-04-07	8.060	8.140	7.940	7.950	7.484	8,095,888
2022-04-06	7.850	8.190	7.810	8.110	7.634	15,581,654
2022-04-01	7.830	7.870	7.700	7.850	7.389	6,995,614
2022-03-31	7.790	7.980	7.720	7.840	7.380	10,543,040
2022-03-30	7.720	7.770	7.650	7.770	7.314	6,994,762
2022-03-29	7.720	7.750	7.640	7.670	7.220	4,706,656
2022-03-28	7.620	7.740	7.530	7.700	7.248	5,616,966
2022-03-25	7.690	7.730	7.500	7.640	7.192	5,702,700
2022-03-24	7.780	7.780	7.660	7.680	7.229	5,885,014
2022-03-23	7.760	7.830	7.750	7.810	7.352	5,969,153
2022-03-22	7.760	7.790	7.670	7.770	7.314	4,776,594
2022-03-21	7.760	7.790	7.620	7.780	7.324	9,694,925
2022-03-18	7.600	7.740	7.580	7.730	7.276	8,726,605
2022-03-17	7.630	7.770	7.580	7.640	7.192	10,511,945
2022-03-16	7.540	7.600	7.150	7.560	7.116	15,891,703
2022-03-15	8.090	8.090	7.340	7.380	6.947	24,207,098
2022-03-14	8.420	8.440	8.120	8.130	7.653	11,230,934
2022-03-11	8.430	8.530	8.220	8.510	8.011	7,257,277
2022-03-10	8.530	8.690	8.470	8.490	7.992	9,015,114
2022-03-09	8.620	8.660	8.140	8.380	7.888	10,132,878
2022-03-08	8.910	8.950	8.530	8.560	8.058	10,910,385
2022-03-07	9.060	9.150	8.890	8.940	8.415	8,451,137
2022-03-04	9.150	9.200	9.040	9.100	8.566	7,194,400
2022-03-03	9.170	9.230	9.120	9.220	8.679	8,768,100
2022-03-02	9.120	9.160	9.080	9.150	8.613	5,975,120
2022-03-01	9.210	9.240	9.110	9.180	8.641	7,353,100
2022-02-28	8.970	9.180	8.950	9.170	8.632	11,355,200
2022-02-25	8.960	9.020	8.910	8.980	8.453	7,443,300
2022-02-24	9.140	9.160	8.740	8.870	8.350	16,152,048
2022-02-23	9.080	9.160	9.060	9.110	8.575	7,349,000
2022-02-22	9.100	9.130	8.940	9.090	8.557	12,262,000
2022-02-21	9.180	9.180	9.060	9.150	8.613	8,669,400
2022-02-18	9.090	9.220	9.010	9.190	8.651	9,863,700
2022-02-17	9.100	9.450	9.090	9.160	8.623	15,686,143
2022-02-16	9.130	9.190	9.080	9.080	8.547	7,755,100
2022-02-15	9.160	9.190	8.960	9.080	8.547	9,891,455
2022-02-14	9.110	9.220	9.050	9.070	8.538	11,292,510
2022-02-11	9.320	9.390	9.170	9.230	8.688	21,173,000
2022-02-10	8.890	9.590	8.890	9.400	8.848	43,739,713
2022-02-09	8.710	8.820	8.700	8.780	8.265	6,317,904
2022-02-08	8.630	8.750	8.590	8.740	8.227	5,957,719
2022-02-07	8.560	8.660	8.550	8.630	8.124	5,659,345

← NewerPage 19 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.