Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.000 | 8.290 | 8.000 | 8.180 | 8.180 | 6,470,900 |
| 2025-04-21 | 8.010 | 8.050 | 7.990 | 8.030 | 8.030 | 2,040,916 |
| 2025-04-18 | 8.060 | 8.070 | 7.980 | 8.020 | 8.020 | 2,381,316 |
| 2025-04-17 | 8.030 | 8.100 | 7.990 | 8.070 | 8.070 | 2,975,799 |
| 2025-04-16 | 8.030 | 8.060 | 7.970 | 8.040 | 8.040 | 3,681,690 |
| 2025-04-15 | 8.030 | 8.050 | 7.970 | 8.030 | 8.030 | 3,150,800 |
| 2025-04-14 | 8.040 | 8.060 | 8.000 | 8.020 | 8.020 | 3,250,920 |
| 2025-04-11 | 8.010 | 8.090 | 7.980 | 8.000 | 8.000 | 3,523,000 |
| 2025-04-10 | 8.080 | 8.130 | 7.980 | 8.060 | 8.060 | 6,419,457 |
| 2025-04-09 | 8.070 | 8.120 | 7.830 | 8.020 | 8.020 | 8,298,100 |
| 2025-04-08 | 7.790 | 8.180 | 7.790 | 8.130 | 8.130 | 11,865,581 |
| 2025-04-07 | 8.280 | 8.320 | 7.650 | 7.740 | 7.740 | 12,433,100 |
| 2025-04-03 | 8.360 | 8.530 | 8.350 | 8.490 | 8.490 | 3,859,800 |
| 2025-04-02 | 8.550 | 8.590 | 8.380 | 8.400 | 8.400 | 4,124,000 |
| 2025-04-01 | 8.440 | 8.600 | 8.420 | 8.550 | 8.550 | 6,411,200 |
| 2025-03-31 | 8.520 | 8.530 | 8.350 | 8.430 | 8.430 | 5,926,600 |
| 2025-03-28 | 8.520 | 8.620 | 8.500 | 8.560 | 8.560 | 4,195,041 |
| 2025-03-27 | 8.560 | 8.600 | 8.510 | 8.540 | 8.540 | 2,489,800 |
| 2025-03-26 | 8.580 | 8.620 | 8.530 | 8.580 | 8.580 | 3,155,400 |
| 2025-03-25 | 8.500 | 8.590 | 8.460 | 8.580 | 8.580 | 6,034,363 |
| 2025-03-24 | 8.440 | 8.510 | 8.390 | 8.490 | 8.490 | 4,494,800 |
| 2025-03-21 | 8.430 | 8.500 | 8.400 | 8.460 | 8.460 | 3,462,400 |
| 2025-03-20 | 8.520 | 8.570 | 8.420 | 8.460 | 8.460 | 4,351,100 |
| 2025-03-19 | 8.510 | 8.560 | 8.450 | 8.520 | 8.520 | 3,919,400 |
| 2025-03-18 | 8.580 | 8.640 | 8.500 | 8.530 | 8.530 | 5,493,100 |
| 2025-03-17 | 8.400 | 8.640 | 8.350 | 8.590 | 8.590 | 9,107,566 |
| 2025-03-14 | 8.330 | 8.390 | 8.280 | 8.360 | 8.360 | 4,423,569 |
| 2025-03-13 | 8.260 | 8.340 | 8.210 | 8.320 | 8.320 | 5,494,369 |
| 2025-03-12 | 8.220 | 8.270 | 8.180 | 8.250 | 8.250 | 4,457,137 |
| 2025-03-11 | 8.180 | 8.220 | 8.130 | 8.220 | 8.220 | 3,983,359 |
| 2025-03-10 | 8.210 | 8.220 | 8.170 | 8.220 | 8.220 | 3,780,624 |
| 2025-03-07 | 8.190 | 8.220 | 8.160 | 8.200 | 8.200 | 4,766,647 |
| 2025-03-06 | 8.230 | 8.260 | 8.110 | 8.210 | 8.210 | 7,000,700 |
| 2025-03-05 | 8.270 | 8.280 | 8.160 | 8.210 | 8.210 | 4,196,428 |
| 2025-03-04 | 8.320 | 8.330 | 8.230 | 8.260 | 8.260 | 4,202,113 |
| 2025-03-03 | 8.430 | 8.480 | 8.260 | 8.270 | 8.270 | 6,339,100 |
| 2025-02-28 | 8.530 | 8.530 | 8.330 | 8.400 | 8.400 | 7,039,026 |
| 2025-02-27 | 8.650 | 8.670 | 8.450 | 8.500 | 8.500 | 6,824,313 |
| 2025-02-26 | 8.280 | 8.650 | 8.200 | 8.580 | 8.580 | 14,861,784 |
| 2025-02-25 | 8.260 | 8.360 | 8.180 | 8.250 | 8.250 | 6,085,208 |
| 2025-02-24 | 8.030 | 8.290 | 8.000 | 8.280 | 8.280 | 10,344,273 |
| 2025-02-21 | 8.030 | 8.050 | 7.980 | 8.010 | 8.010 | 3,925,883 |
| 2025-02-20 | 8.020 | 8.050 | 7.960 | 8.040 | 8.040 | 3,881,084 |
| 2025-02-19 | 8.050 | 8.070 | 8.010 | 8.030 | 8.030 | 3,793,687 |
| 2025-02-18 | 8.060 | 8.110 | 8.010 | 8.030 | 8.030 | 3,962,700 |
| 2025-02-17 | 8.080 | 8.090 | 8.010 | 8.060 | 8.060 | 4,391,525 |
| 2025-02-14 | 8.020 | 8.140 | 7.980 | 8.070 | 8.070 | 5,798,218 |
| 2025-02-13 | 8.110 | 8.110 | 8.010 | 8.020 | 8.020 | 4,587,600 |
| 2025-02-12 | 8.080 | 8.190 | 8.010 | 8.050 | 8.050 | 4,985,672 |
| 2025-02-11 | 7.960 | 8.130 | 7.940 | 8.100 | 8.100 | 10,862,200 |
| 2025-02-10 | 8.000 | 8.040 | 7.890 | 7.960 | 7.960 | 11,125,108 |
| 2025-02-07 | 8.090 | 8.090 | 7.980 | 8.000 | 8.000 | 12,315,700 |
| 2025-02-06 | 8.000 | 8.060 | 7.940 | 8.050 | 8.050 | 3,405,259 |
| 2025-02-05 | 8.230 | 8.230 | 7.990 | 8.000 | 8.000 | 5,699,998 |
| 2025-01-27 | 7.980 | 8.230 | 7.980 | 8.150 | 8.150 | 5,111,874 |
| 2025-01-24 | 7.920 | 8.000 | 7.880 | 7.990 | 7.990 | 3,324,200 |
| 2025-01-23 | 7.930 | 8.080 | 7.910 | 7.920 | 7.920 | 4,239,810 |
| 2025-01-22 | 7.800 | 7.960 | 7.750 | 7.910 | 7.910 | 4,485,882 |
| 2025-01-21 | 8.020 | 8.030 | 7.790 | 7.810 | 7.810 | 5,883,782 |
| 2025-01-20 | 7.980 | 8.060 | 7.950 | 7.980 | 7.980 | 2,798,700 |
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.