Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.570 | 8.820 | 8.570 | 8.760 | 8.760 | 11,054,200 |
| 2025-07-18 | 8.540 | 8.560 | 8.510 | 8.560 | 8.560 | 3,496,700 |
| 2025-07-17 | 8.550 | 8.570 | 8.520 | 8.530 | 8.530 | 3,149,300 |
| 2025-07-16 | 8.580 | 8.620 | 8.520 | 8.550 | 8.550 | 2,879,900 |
| 2025-07-15 | 8.630 | 8.650 | 8.510 | 8.550 | 8.550 | 4,691,700 |
| 2025-07-14 | 8.580 | 8.660 | 8.550 | 8.630 | 8.630 | 4,961,207 |
| 2025-07-11 | 8.570 | 8.600 | 8.530 | 8.580 | 8.580 | 4,741,300 |
| 2025-07-10 | 8.530 | 8.590 | 8.500 | 8.580 | 8.580 | 4,395,200 |
| 2025-07-09 | 8.510 | 8.560 | 8.490 | 8.520 | 8.520 | 3,970,470 |
| 2025-07-08 | 8.460 | 8.520 | 8.450 | 8.510 | 8.510 | 4,597,600 |
| 2025-07-07 | 8.440 | 8.470 | 8.390 | 8.470 | 8.470 | 4,583,300 |
| 2025-07-04 | 8.450 | 8.500 | 8.430 | 8.440 | 8.440 | 4,505,100 |
| 2025-07-03 | 8.440 | 8.470 | 8.410 | 8.440 | 8.440 | 3,081,900 |
| 2025-07-02 | 8.450 | 8.460 | 8.400 | 8.440 | 8.440 | 3,752,200 |
| 2025-07-01 | 8.400 | 8.430 | 8.390 | 8.410 | 8.410 | 2,517,359 |
| 2025-06-30 | 8.390 | 8.420 | 8.360 | 8.400 | 8.400 | 3,451,000 |
| 2025-06-27 | 8.450 | 8.480 | 8.390 | 8.400 | 8.400 | 3,669,300 |
| 2025-06-26 | 8.500 | 8.500 | 8.410 | 8.410 | 8.410 | 4,152,600 |
| 2025-06-25 | 8.430 | 8.510 | 8.400 | 8.490 | 8.490 | 3,658,100 |
| 2025-06-24 | 8.370 | 8.440 | 8.340 | 8.420 | 8.420 | 3,516,733 |
| 2025-06-23 | 8.360 | 8.380 | 8.290 | 8.330 | 8.330 | 4,045,000 |
| 2025-06-20 | 8.290 | 8.370 | 8.290 | 8.370 | 8.370 | 3,373,585 |
| 2025-06-19 | 8.390 | 8.400 | 8.280 | 8.350 | 8.350 | 3,737,060 |
| 2025-06-18 | 8.390 | 8.420 | 8.350 | 8.360 | 8.360 | 3,303,600 |
| 2025-06-17 | 8.370 | 8.420 | 8.330 | 8.390 | 8.390 | 4,746,978 |
| 2025-06-16 | 8.470 | 8.500 | 8.350 | 8.370 | 8.370 | 6,490,200 |
| 2025-06-13 | 8.570 | 8.630 | 8.380 | 8.480 | 8.480 | 12,461,750 |
| 2025-06-12 | 8.610 | 8.640 | 8.550 | 8.580 | 8.580 | 5,154,217 |
| 2025-06-11 | 8.600 | 8.670 | 8.600 | 8.620 | 8.620 | 3,417,261 |
| 2025-06-10 | 8.620 | 8.690 | 8.590 | 8.620 | 8.620 | 5,180,503 |
| 2025-06-09 | 8.690 | 8.720 | 8.610 | 8.630 | 8.630 | 4,908,900 |
| 2025-06-06 | 8.680 | 8.710 | 8.590 | 8.690 | 8.690 | 4,544,051 |
| 2025-06-05 | 8.740 | 8.860 | 8.630 | 8.630 | 8.630 | 7,372,798 |
| 2025-06-04 | 8.690 | 8.820 | 8.650 | 8.730 | 8.730 | 7,378,254 |
| 2025-06-03 | 8.530 | 8.680 | 8.460 | 8.660 | 8.660 | 7,561,928 |
| 2025-05-30 | 8.500 | 8.620 | 8.480 | 8.580 | 8.580 | 6,092,550 |
| 2025-05-29 | 8.460 | 8.470 | 8.380 | 8.470 | 8.470 | 5,401,865 |
| 2025-05-28 | 8.250 | 8.500 | 8.250 | 8.410 | 8.410 | 7,548,400 |
| 2025-05-27 | 8.250 | 8.280 | 8.130 | 8.250 | 8.250 | 3,939,697 |
| 2025-05-26 | 8.260 | 8.290 | 8.200 | 8.240 | 8.240 | 2,936,135 |
| 2025-05-23 | 8.300 | 8.310 | 8.230 | 8.230 | 8.230 | 3,477,650 |
| 2025-05-22 | 8.280 | 8.300 | 8.190 | 8.240 | 8.240 | 3,131,700 |
| 2025-05-21 | 8.320 | 8.350 | 8.270 | 8.290 | 8.290 | 2,329,411 |
| 2025-05-20 | 8.260 | 8.330 | 8.250 | 8.330 | 8.330 | 2,653,190 |
| 2025-05-19 | 8.210 | 8.290 | 8.200 | 8.290 | 8.290 | 2,963,550 |
| 2025-05-16 | 8.270 | 8.290 | 8.190 | 8.200 | 8.200 | 3,683,471 |
| 2025-05-15 | 8.320 | 8.320 | 8.260 | 8.270 | 8.270 | 2,483,500 |
| 2025-05-14 | 8.320 | 8.320 | 8.240 | 8.300 | 8.300 | 4,021,099 |
| 2025-05-13 | 8.340 | 8.340 | 8.280 | 8.300 | 8.300 | 3,426,171 |
| 2025-05-12 | 8.330 | 8.390 | 8.260 | 8.310 | 8.310 | 5,403,400 |
| 2025-05-09 | 8.250 | 8.360 | 8.230 | 8.340 | 8.340 | 6,194,270 |
| 2025-05-08 | 8.240 | 8.270 | 8.200 | 8.220 | 8.220 | 3,914,950 |
| 2025-05-07 | 8.220 | 8.350 | 8.220 | 8.260 | 8.260 | 4,907,093 |
| 2025-05-06 | 8.250 | 8.300 | 8.160 | 8.220 | 8.220 | 5,115,170 |
| 2025-04-30 | 8.200 | 8.250 | 8.160 | 8.200 | 8.200 | 3,320,199 |
| 2025-04-29 | 8.210 | 8.280 | 8.140 | 8.180 | 8.180 | 2,883,700 |
| 2025-04-28 | 8.170 | 8.230 | 8.110 | 8.200 | 8.200 | 3,499,216 |
| 2025-04-25 | 8.170 | 8.230 | 8.130 | 8.180 | 8.180 | 2,593,900 |
| 2025-04-24 | 8.180 | 8.210 | 8.110 | 8.160 | 8.160 | 3,049,612 |
| 2025-04-23 | 8.190 | 8.260 | 8.150 | 8.150 | 8.150 | 2,998,000 |
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.