Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.890 | 7.930 | 7.870 | 7.920 | 7.920 | 4,855,481 |
| 2026-04-17 | 7.960 | 7.960 | 7.880 | 7.900 | 7.900 | 6,603,500 |
| 2026-04-16 | 7.960 | 7.980 | 7.940 | 7.960 | 7.960 | 5,057,100 |
| 2026-04-15 | 8.000 | 8.010 | 7.950 | 7.960 | 7.960 | 5,361,382 |
| 2026-04-14 | 7.990 | 8.020 | 7.920 | 7.990 | 7.990 | 5,735,227 |
| 2026-04-13 | 7.970 | 7.980 | 7.900 | 7.970 | 7.970 | 7,656,448 |
| 2026-04-10 | 7.920 | 8.030 | 7.920 | 8.010 | 8.010 | 7,639,100 |
| 2026-04-09 | 8.000 | 8.020 | 7.900 | 7.930 | 7.930 | 7,501,100 |
| 2026-04-08 | 8.020 | 8.060 | 7.950 | 8.040 | 8.040 | 11,583,890 |
| 2026-04-07 | 7.890 | 7.960 | 7.860 | 7.930 | 7.930 | 6,142,566 |
| 2026-04-03 | 8.080 | 8.090 | 7.860 | 7.880 | 7.880 | 12,278,047 |
| 2026-04-02 | 8.110 | 8.160 | 8.030 | 8.080 | 8.080 | 13,415,160 |
| 2026-04-01 | 8.320 | 8.350 | 8.100 | 8.160 | 8.160 | 27,910,663 |
| 2026-03-31 | 8.810 | 8.820 | 8.160 | 8.290 | 8.290 | 57,739,363 |
| 2026-03-30 | 9.160 | 9.220 | 8.940 | 9.000 | 9.000 | 12,158,300 |
| 2026-03-27 | 9.120 | 9.310 | 9.090 | 9.250 | 9.250 | 11,428,000 |
| 2026-03-26 | 9.380 | 9.380 | 9.070 | 9.210 | 9.210 | 12,292,215 |
| 2026-03-25 | 8.930 | 9.440 | 8.870 | 9.310 | 9.310 | 21,757,900 |
| 2026-03-24 | 8.700 | 8.940 | 8.660 | 8.930 | 8.930 | 11,978,473 |
| 2026-03-23 | 8.830 | 8.840 | 8.500 | 8.600 | 8.600 | 13,072,200 |
| 2026-03-20 | 8.920 | 9.090 | 8.870 | 8.950 | 8.950 | 9,204,000 |
| 2026-03-19 | 8.990 | 9.060 | 8.880 | 8.910 | 8.910 | 5,724,200 |
| 2026-03-18 | 9.040 | 9.110 | 8.920 | 9.050 | 9.050 | 6,641,900 |
| 2026-03-17 | 9.120 | 9.200 | 9.010 | 9.020 | 9.020 | 7,443,875 |
| 2026-03-16 | 9.230 | 9.320 | 9.070 | 9.110 | 9.110 | 9,092,700 |
| 2026-03-13 | 9.400 | 9.410 | 9.160 | 9.280 | 9.280 | 11,713,800 |
| 2026-03-12 | 9.160 | 9.310 | 9.120 | 9.260 | 9.260 | 12,902,214 |
| 2026-03-11 | 8.960 | 9.280 | 8.870 | 9.200 | 9.200 | 19,335,385 |
| 2026-03-10 | 8.950 | 9.030 | 8.830 | 8.960 | 8.960 | 8,763,409 |
| 2026-03-09 | 8.890 | 9.000 | 8.870 | 8.950 | 8.950 | 7,529,494 |
| 2026-03-06 | 8.750 | 9.010 | 8.740 | 8.950 | 8.950 | 10,060,731 |
| 2026-03-05 | 8.720 | 8.850 | 8.720 | 8.770 | 8.770 | 5,983,100 |
| 2026-03-04 | 8.650 | 8.830 | 8.630 | 8.670 | 8.670 | 8,626,117 |
| 2026-03-03 | 8.910 | 8.970 | 8.790 | 8.800 | 8.800 | 8,610,100 |
| 2026-03-02 | 8.910 | 8.990 | 8.880 | 8.910 | 8.910 | 8,418,600 |
| 2026-02-27 | 8.920 | 9.100 | 8.900 | 9.010 | 9.010 | 10,866,600 |
| 2026-02-26 | 8.820 | 8.980 | 8.790 | 8.910 | 8.910 | 5,424,000 |
| 2026-02-25 | 8.790 | 8.920 | 8.770 | 8.830 | 8.830 | 6,987,300 |
| 2026-02-24 | 8.690 | 8.790 | 8.690 | 8.770 | 8.770 | 6,173,314 |
| 2026-02-13 | 8.750 | 8.760 | 8.670 | 8.690 | 8.690 | 5,203,400 |
| 2026-02-12 | 8.850 | 8.850 | 8.710 | 8.780 | 8.780 | 5,477,200 |
| 2026-02-11 | 8.780 | 8.860 | 8.750 | 8.840 | 8.840 | 7,124,700 |
| 2026-02-10 | 8.850 | 8.860 | 8.760 | 8.780 | 8.780 | 6,680,600 |
| 2026-02-09 | 8.920 | 8.940 | 8.800 | 8.840 | 8.840 | 8,666,148 |
| 2026-02-06 | 8.930 | 9.000 | 8.860 | 8.880 | 8.880 | 9,150,400 |
| 2026-02-05 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 6,663,292 |
| 2026-02-04 | 8.900 | 9.060 | 8.890 | 8.990 | 8.990 | 7,965,800 |
| 2026-02-03 | 8.920 | 8.990 | 8.860 | 8.920 | 8.920 | 6,695,012 |
| 2026-02-02 | 9.000 | 9.100 | 8.900 | 8.900 | 8.900 | 10,774,759 |
| 2026-01-30 | 9.030 | 9.100 | 8.960 | 9.020 | 9.020 | 9,126,800 |
| 2026-01-29 | 9.020 | 9.110 | 9.000 | 9.060 | 9.060 | 7,635,900 |
| 2026-01-28 | 8.990 | 9.160 | 8.950 | 9.040 | 9.040 | 8,812,745 |
| 2026-01-27 | 9.040 | 9.040 | 8.900 | 9.000 | 9.000 | 7,238,000 |
| 2026-01-26 | 8.970 | 9.040 | 8.860 | 9.000 | 9.000 | 7,528,700 |
| 2026-01-23 | 8.960 | 8.970 | 8.850 | 8.920 | 8.920 | 6,327,700 |
| 2026-01-22 | 8.850 | 8.920 | 8.810 | 8.910 | 8.910 | 7,030,363 |
| 2026-01-21 | 8.860 | 8.870 | 8.760 | 8.850 | 8.850 | 8,498,745 |
| 2026-01-20 | 8.580 | 8.750 | 8.550 | 8.740 | 8.740 | 8,227,100 |
| 2026-01-19 | 8.480 | 8.570 | 8.450 | 8.570 | 8.570 | 5,366,200 |
| 2026-01-16 | 8.490 | 8.530 | 8.450 | 8.510 | 8.510 | 5,814,700 |
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.