Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.250 | 8.320 | 8.220 | 8.280 | 8.280 | 4,381,082 |
| 2025-10-20 | 8.290 | 8.300 | 8.170 | 8.240 | 8.240 | 4,417,800 |
| 2025-10-17 | 8.330 | 8.350 | 8.260 | 8.260 | 8.260 | 3,964,400 |
| 2025-10-16 | 8.340 | 8.350 | 8.270 | 8.320 | 8.320 | 4,518,300 |
| 2025-10-15 | 8.330 | 8.390 | 8.280 | 8.330 | 8.330 | 4,968,173 |
| 2025-10-14 | 8.220 | 8.350 | 8.210 | 8.340 | 8.340 | 6,581,473 |
| 2025-10-13 | 8.150 | 8.260 | 8.130 | 8.240 | 8.240 | 6,437,157 |
| 2025-10-10 | 8.220 | 8.350 | 8.210 | 8.330 | 8.330 | 5,884,500 |
| 2025-10-09 | 8.230 | 8.270 | 8.170 | 8.250 | 8.250 | 8,486,957 |
| 2025-09-30 | 8.300 | 8.320 | 8.180 | 8.180 | 8.180 | 7,592,646 |
| 2025-09-29 | 8.390 | 8.400 | 8.240 | 8.310 | 8.310 | 6,596,800 |
| 2025-09-26 | 8.360 | 8.400 | 8.320 | 8.370 | 8.370 | 4,387,391 |
| 2025-09-25 | 8.550 | 8.570 | 8.360 | 8.390 | 8.390 | 5,663,840 |
| 2025-09-24 | 8.470 | 8.560 | 8.440 | 8.530 | 8.530 | 3,321,800 |
| 2025-09-23 | 8.470 | 8.500 | 8.350 | 8.470 | 8.470 | 5,848,526 |
| 2025-09-22 | 8.490 | 8.590 | 8.450 | 8.480 | 8.480 | 5,641,109 |
| 2025-09-19 | 8.500 | 8.530 | 8.450 | 8.500 | 8.500 | 4,541,215 |
| 2025-09-18 | 8.610 | 8.630 | 8.480 | 8.510 | 8.510 | 5,238,900 |
| 2025-09-17 | 8.620 | 8.650 | 8.580 | 8.590 | 8.590 | 2,772,966 |
| 2025-09-16 | 8.630 | 8.670 | 8.550 | 8.620 | 8.620 | 4,252,477 |
| 2025-09-15 | 8.640 | 8.690 | 8.610 | 8.620 | 8.620 | 3,926,282 |
| 2025-09-12 | 8.730 | 8.750 | 8.640 | 8.660 | 8.660 | 4,980,200 |
| 2025-09-11 | 8.740 | 8.770 | 8.630 | 8.730 | 8.730 | 7,797,800 |
| 2025-09-10 | 8.630 | 8.670 | 8.570 | 8.630 | 8.630 | 4,327,128 |
| 2025-09-09 | 8.680 | 8.680 | 8.570 | 8.620 | 8.620 | 3,834,127 |
| 2025-09-08 | 8.610 | 8.670 | 8.590 | 8.640 | 8.640 | 6,698,700 |
| 2025-09-05 | 8.600 | 8.660 | 8.510 | 8.600 | 8.600 | 8,065,358 |
| 2025-09-04 | 8.400 | 8.600 | 8.350 | 8.590 | 8.590 | 8,634,800 |
| 2025-09-03 | 8.550 | 8.560 | 8.380 | 8.410 | 8.410 | 6,746,900 |
| 2025-09-02 | 8.540 | 8.560 | 8.470 | 8.540 | 8.540 | 5,336,387 |
| 2025-09-01 | 8.480 | 8.550 | 8.420 | 8.540 | 8.540 | 6,547,633 |
| 2025-08-29 | 8.490 | 8.540 | 8.440 | 8.470 | 8.470 | 4,977,599 |
| 2025-08-28 | 8.480 | 8.540 | 8.380 | 8.510 | 8.510 | 6,932,439 |
| 2025-08-27 | 8.620 | 8.710 | 8.490 | 8.500 | 8.500 | 11,552,553 |
| 2025-08-26 | 8.590 | 8.700 | 8.570 | 8.670 | 8.670 | 6,306,494 |
| 2025-08-25 | 8.550 | 8.670 | 8.550 | 8.570 | 8.570 | 7,094,574 |
| 2025-08-22 | 8.530 | 8.580 | 8.470 | 8.560 | 8.560 | 6,210,500 |
| 2025-08-21 | 8.500 | 8.540 | 8.480 | 8.530 | 8.530 | 5,317,200 |
| 2025-08-20 | 8.460 | 8.500 | 8.420 | 8.500 | 8.500 | 4,185,808 |
| 2025-08-19 | 8.500 | 8.520 | 8.440 | 8.450 | 8.450 | 5,218,300 |
| 2025-08-18 | 8.420 | 8.520 | 8.420 | 8.500 | 8.500 | 5,880,390 |
| 2025-08-15 | 8.390 | 8.460 | 8.370 | 8.430 | 8.430 | 5,446,300 |
| 2025-08-14 | 8.480 | 8.500 | 8.390 | 8.400 | 8.400 | 5,143,900 |
| 2025-08-13 | 8.500 | 8.520 | 8.430 | 8.470 | 8.470 | 4,263,600 |
| 2025-08-12 | 8.480 | 8.540 | 8.460 | 8.500 | 8.500 | 4,764,938 |
| 2025-08-11 | 8.480 | 8.500 | 8.370 | 8.480 | 8.480 | 9,024,405 |
| 2025-08-08 | 8.690 | 8.750 | 8.680 | 8.730 | 8.730 | 5,768,862 |
| 2025-08-07 | 8.650 | 8.710 | 8.570 | 8.700 | 8.700 | 5,353,199 |
| 2025-08-06 | 8.670 | 8.690 | 8.620 | 8.640 | 8.640 | 3,621,868 |
| 2025-08-05 | 8.640 | 8.750 | 8.610 | 8.650 | 8.650 | 5,661,200 |
| 2025-08-04 | 8.520 | 8.600 | 8.490 | 8.590 | 8.590 | 3,319,000 |
| 2025-08-01 | 8.460 | 8.570 | 8.460 | 8.530 | 8.530 | 3,009,675 |
| 2025-07-31 | 8.660 | 8.660 | 8.450 | 8.480 | 8.480 | 5,693,722 |
| 2025-07-30 | 8.630 | 8.690 | 8.610 | 8.660 | 8.660 | 3,387,456 |
| 2025-07-29 | 8.670 | 8.680 | 8.570 | 8.630 | 8.630 | 3,734,400 |
| 2025-07-28 | 8.720 | 8.730 | 8.650 | 8.660 | 8.660 | 3,493,700 |
| 2025-07-25 | 8.780 | 8.790 | 8.710 | 8.710 | 8.710 | 3,470,200 |
| 2025-07-24 | 8.750 | 8.780 | 8.710 | 8.760 | 8.760 | 4,782,749 |
| 2025-07-23 | 8.900 | 8.910 | 8.710 | 8.750 | 8.750 | 8,824,276 |
| 2025-07-22 | 8.750 | 8.900 | 8.750 | 8.880 | 8.880 | 7,197,100 |
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.