Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.860 | 7.980 | 7.760 | 7.800 | 7.800 | 9,847,843 |
| 2026-07-16 | 7.810 | 7.910 | 7.760 | 7.840 | 7.840 | 8,985,100 |
| 2026-07-15 | 7.900 | 7.970 | 7.670 | 7.820 | 7.820 | 13,990,593 |
| 2026-07-14 | 7.920 | 7.990 | 7.880 | 7.910 | 7.910 | 10,337,699 |
| 2026-07-13 | 7.620 | 8.070 | 7.620 | 7.880 | 7.880 | 16,162,604 |
| 2026-07-10 | 7.570 | 7.680 | 7.420 | 7.570 | 7.570 | 6,069,400 |
| 2026-07-09 | 7.610 | 7.630 | 7.420 | 7.490 | 7.490 | 4,541,600 |
| 2026-07-08 | 7.600 | 7.720 | 7.550 | 7.620 | 7.620 | 3,743,273 |
| 2026-07-07 | 7.730 | 7.730 | 7.560 | 7.580 | 7.580 | 3,805,500 |
| 2026-07-06 | 7.540 | 7.750 | 7.470 | 7.730 | 7.730 | 6,487,359 |
| 2026-07-03 | 7.500 | 7.530 | 7.460 | 7.490 | 7.490 | 3,860,300 |
| 2026-07-02 | 7.390 | 7.520 | 7.360 | 7.490 | 7.490 | 3,177,258 |
| 2026-07-01 | 7.270 | 7.440 | 7.240 | 7.410 | 7.410 | 3,588,200 |
| 2026-06-30 | 7.280 | 7.300 | 7.210 | 7.270 | 7.270 | 3,229,420 |
| 2026-06-29 | 7.190 | 7.340 | 7.070 | 7.310 | 7.310 | 5,336,700 |
| 2026-06-26 | 7.270 | 7.290 | 7.190 | 7.190 | 7.190 | 3,994,461 |
| 2026-06-25 | 7.340 | 7.360 | 7.180 | 7.270 | 7.270 | 6,505,200 |
| 2026-06-24 | 7.540 | 7.550 | 7.320 | 7.390 | 7.390 | 6,503,800 |
| 2026-06-23 | 7.480 | 7.660 | 7.420 | 7.530 | 7.530 | 4,912,400 |
| 2026-06-22 | 7.540 | 7.550 | 7.270 | 7.530 | 7.530 | 7,549,000 |
| 2026-06-18 | 7.730 | 7.750 | 7.540 | 7.550 | 7.550 | 5,203,241 |
| 2026-06-17 | 7.700 | 7.760 | 7.650 | 7.720 | 7.720 | 5,244,478 |
| 2026-06-16 | 7.710 | 7.790 | 7.670 | 7.740 | 7.740 | 6,004,200 |
| 2026-06-15 | 7.590 | 7.730 | 7.590 | 7.710 | 7.710 | 5,783,543 |
| 2026-06-12 | 7.480 | 7.590 | 7.430 | 7.560 | 7.560 | 5,466,924 |
| 2026-06-11 | 7.570 | 7.610 | 7.440 | 7.450 | 7.450 | 5,538,678 |
| 2026-06-10 | 7.610 | 7.660 | 7.480 | 7.620 | 7.620 | 6,364,022 |
| 2026-06-09 | 7.690 | 7.700 | 7.560 | 7.610 | 7.610 | 6,498,900 |
| 2026-06-08 | 7.950 | 8.010 | 7.820 | 7.900 | 7.634 | 8,919,700 |
| 2026-06-05 | 8.160 | 8.240 | 7.970 | 8.000 | 7.731 | 11,766,200 |
| 2026-06-04 | 8.340 | 8.390 | 8.130 | 8.160 | 7.885 | 12,590,200 |
| 2026-06-03 | 8.470 | 8.480 | 8.260 | 8.420 | 8.137 | 16,338,900 |
| 2026-06-02 | 8.500 | 8.650 | 8.400 | 8.520 | 8.233 | 19,028,900 |
| 2026-06-01 | 8.330 | 8.580 | 8.210 | 8.580 | 8.291 | 26,292,800 |
| 2026-05-29 | 8.140 | 8.310 | 8.100 | 8.280 | 8.280 | 14,660,800 |
| 2026-05-28 | 8.120 | 8.210 | 8.080 | 8.150 | 8.150 | 10,099,190 |
| 2026-05-27 | 8.030 | 8.180 | 8.000 | 8.100 | 8.100 | 9,420,990 |
| 2026-05-26 | 8.030 | 8.050 | 7.940 | 8.030 | 8.030 | 5,640,700 |
| 2026-05-25 | 7.840 | 8.040 | 7.840 | 8.030 | 8.030 | 6,855,700 |
| 2026-05-22 | 7.850 | 7.890 | 7.740 | 7.820 | 7.820 | 5,529,300 |
| 2026-05-21 | 7.910 | 8.010 | 7.820 | 7.830 | 7.830 | 5,842,200 |
| 2026-05-20 | 8.070 | 8.070 | 7.900 | 7.920 | 7.920 | 8,046,100 |
| 2026-05-19 | 8.020 | 8.110 | 7.990 | 8.090 | 8.090 | 6,163,800 |
| 2026-05-18 | 7.970 | 8.020 | 7.960 | 8.020 | 8.020 | 4,538,100 |
| 2026-05-15 | 8.100 | 8.100 | 7.960 | 8.000 | 8.000 | 7,924,100 |
| 2026-05-14 | 8.190 | 8.240 | 8.050 | 8.060 | 8.060 | 7,434,400 |
| 2026-05-13 | 8.130 | 8.240 | 8.130 | 8.200 | 8.200 | 6,395,700 |
| 2026-05-12 | 8.160 | 8.190 | 8.120 | 8.150 | 8.150 | 5,217,800 |
| 2026-05-11 | 8.170 | 8.170 | 8.100 | 8.160 | 8.160 | 7,002,500 |
| 2026-05-08 | 8.180 | 8.230 | 8.110 | 8.160 | 8.160 | 6,018,059 |
| 2026-05-07 | 8.200 | 8.220 | 8.130 | 8.190 | 8.190 | 7,057,900 |
| 2026-05-06 | 8.240 | 8.250 | 8.120 | 8.210 | 8.210 | 10,542,100 |
| 2026-04-30 | 8.180 | 8.280 | 8.150 | 8.240 | 8.240 | 16,000,885 |
| 2026-04-29 | 8.000 | 8.090 | 7.980 | 8.060 | 8.060 | 7,153,200 |
| 2026-04-28 | 7.970 | 8.030 | 7.950 | 8.000 | 8.000 | 5,614,425 |
| 2026-04-27 | 7.980 | 7.990 | 7.940 | 7.970 | 7.970 | 5,410,976 |
| 2026-04-24 | 8.040 | 8.060 | 7.960 | 7.990 | 7.990 | 7,437,759 |
| 2026-04-23 | 7.970 | 8.040 | 7.960 | 8.040 | 8.040 | 9,273,200 |
| 2026-04-22 | 7.940 | 7.980 | 7.920 | 7.950 | 7.950 | 5,099,985 |
| 2026-04-21 | 7.900 | 7.960 | 7.890 | 7.950 | 7.950 | 4,957,299 |
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.