Chongqing Sanfeng Environment Group Corp Ltd historical data

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

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

← NewerPage 4 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.