Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.450 | 8.490 | 8.420 | 8.470 | 8.470 | 4,243,382 |
| 2026-01-14 | 8.550 | 8.570 | 8.400 | 8.430 | 8.430 | 9,516,922 |
| 2026-01-13 | 8.580 | 8.590 | 8.490 | 8.540 | 8.540 | 5,686,352 |
| 2026-01-12 | 8.580 | 8.630 | 8.510 | 8.550 | 8.550 | 8,186,475 |
| 2026-01-09 | 8.510 | 8.540 | 8.490 | 8.520 | 8.520 | 5,885,565 |
| 2026-01-08 | 8.510 | 8.580 | 8.490 | 8.530 | 8.530 | 5,330,365 |
| 2026-01-07 | 8.580 | 8.630 | 8.520 | 8.520 | 8.520 | 5,459,000 |
| 2026-01-06 | 8.600 | 8.620 | 8.520 | 8.570 | 8.570 | 8,074,308 |
| 2026-01-05 | 8.490 | 8.620 | 8.440 | 8.580 | 8.580 | 12,240,625 |
| 2025-12-31 | 8.260 | 8.560 | 8.250 | 8.470 | 8.470 | 12,205,533 |
| 2025-12-30 | 8.330 | 8.330 | 8.250 | 8.270 | 8.270 | 3,578,200 |
| 2025-12-29 | 8.350 | 8.370 | 8.320 | 8.330 | 8.330 | 3,406,222 |
| 2025-12-26 | 8.360 | 8.380 | 8.320 | 8.360 | 8.360 | 3,728,400 |
| 2025-12-25 | 8.320 | 8.390 | 8.300 | 8.350 | 8.350 | 3,858,412 |
| 2025-12-24 | 8.300 | 8.390 | 8.290 | 8.330 | 8.330 | 4,086,100 |
| 2025-12-23 | 8.280 | 8.360 | 8.250 | 8.320 | 8.320 | 6,058,812 |
| 2025-12-22 | 8.260 | 8.320 | 8.240 | 8.280 | 8.280 | 4,448,900 |
| 2025-12-19 | 8.200 | 8.270 | 8.190 | 8.270 | 8.270 | 5,063,900 |
| 2025-12-18 | 8.240 | 8.250 | 8.190 | 8.200 | 8.200 | 5,823,200 |
| 2025-12-17 | 8.170 | 8.270 | 8.160 | 8.250 | 8.250 | 6,129,218 |
| 2025-12-16 | 8.200 | 8.260 | 8.140 | 8.190 | 8.190 | 7,743,700 |
| 2025-12-15 | 8.220 | 8.260 | 8.190 | 8.220 | 8.220 | 8,266,124 |
| 2025-12-12 | 8.300 | 8.310 | 8.180 | 8.220 | 8.220 | 15,700,620 |
| 2025-12-11 | 8.340 | 8.360 | 8.270 | 8.310 | 8.310 | 9,306,896 |
| 2025-12-10 | 8.270 | 8.360 | 8.260 | 8.330 | 8.330 | 4,743,400 |
| 2025-12-09 | 8.300 | 8.320 | 8.260 | 8.280 | 8.280 | 5,553,600 |
| 2025-12-08 | 8.350 | 8.410 | 8.250 | 8.280 | 8.280 | 8,228,322 |
| 2025-12-05 | 8.340 | 8.370 | 8.260 | 8.350 | 8.350 | 6,104,701 |
| 2025-12-04 | 8.370 | 8.410 | 8.290 | 8.320 | 8.320 | 7,101,328 |
| 2025-12-03 | 8.410 | 8.440 | 8.340 | 8.390 | 8.390 | 7,513,822 |
| 2025-12-02 | 8.350 | 8.420 | 8.330 | 8.400 | 8.400 | 5,490,327 |
| 2025-12-01 | 8.320 | 8.600 | 8.300 | 8.360 | 8.360 | 12,774,766 |
| 2025-11-28 | 8.270 | 8.380 | 8.240 | 8.300 | 8.300 | 12,606,100 |
| 2025-11-27 | 8.220 | 8.340 | 8.200 | 8.280 | 8.280 | 7,499,800 |
| 2025-11-26 | 8.230 | 8.250 | 8.200 | 8.220 | 8.220 | 7,457,600 |
| 2025-11-25 | 8.290 | 8.340 | 8.200 | 8.220 | 8.220 | 11,800,800 |
| 2025-11-24 | 8.430 | 8.470 | 8.280 | 8.280 | 8.280 | 7,768,000 |
| 2025-11-21 | 8.600 | 8.650 | 8.380 | 8.380 | 8.380 | 7,358,500 |
| 2025-11-20 | 8.650 | 8.680 | 8.580 | 8.630 | 8.630 | 3,577,400 |
| 2025-11-19 | 8.650 | 8.730 | 8.570 | 8.580 | 8.580 | 5,100,300 |
| 2025-11-18 | 8.820 | 8.830 | 8.640 | 8.680 | 8.680 | 5,136,200 |
| 2025-11-17 | 8.870 | 8.880 | 8.760 | 8.830 | 8.830 | 5,828,600 |
| 2025-11-14 | 8.830 | 8.950 | 8.800 | 8.840 | 8.840 | 6,305,309 |
| 2025-11-13 | 8.880 | 8.910 | 8.780 | 8.820 | 8.820 | 8,007,500 |
| 2025-11-12 | 8.900 | 8.980 | 8.880 | 8.880 | 8.880 | 7,528,000 |
| 2025-11-11 | 8.830 | 8.940 | 8.800 | 8.900 | 8.900 | 7,313,000 |
| 2025-11-10 | 8.920 | 8.960 | 8.800 | 8.840 | 8.840 | 11,041,476 |
| 2025-11-07 | 8.880 | 8.990 | 8.840 | 8.890 | 8.890 | 9,937,950 |
| 2025-11-06 | 8.710 | 8.940 | 8.710 | 8.890 | 8.890 | 12,523,339 |
| 2025-11-05 | 8.600 | 8.750 | 8.550 | 8.730 | 8.730 | 8,852,999 |
| 2025-11-04 | 8.590 | 8.710 | 8.570 | 8.650 | 8.650 | 9,547,200 |
| 2025-11-03 | 8.460 | 8.670 | 8.460 | 8.600 | 8.600 | 9,970,971 |
| 2025-10-31 | 8.640 | 8.700 | 8.400 | 8.450 | 8.450 | 14,517,330 |
| 2025-10-30 | 8.400 | 8.820 | 8.400 | 8.640 | 8.640 | 27,583,098 |
| 2025-10-29 | 8.240 | 8.270 | 8.200 | 8.260 | 8.260 | 4,956,300 |
| 2025-10-28 | 8.260 | 8.290 | 8.240 | 8.250 | 8.250 | 4,286,275 |
| 2025-10-27 | 8.300 | 8.340 | 8.250 | 8.270 | 8.270 | 5,340,157 |
| 2025-10-24 | 8.350 | 8.360 | 8.260 | 8.270 | 8.270 | 5,027,100 |
| 2025-10-23 | 8.240 | 8.360 | 8.230 | 8.350 | 8.350 | 4,952,100 |
| 2025-10-22 | 8.270 | 8.330 | 8.240 | 8.260 | 8.260 | 4,239,051 |
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.