Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.910 | 7.990 | 7.850 | 7.960 | 7.960 | 2,336,700 |
| 2025-01-16 | 7.940 | 8.030 | 7.900 | 7.930 | 7.930 | 3,022,100 |
| 2025-01-15 | 7.940 | 8.000 | 7.890 | 7.920 | 7.920 | 3,656,500 |
| 2025-01-14 | 7.850 | 7.960 | 7.840 | 7.940 | 7.940 | 5,248,510 |
| 2025-01-13 | 7.810 | 7.880 | 7.730 | 7.850 | 7.850 | 2,630,100 |
| 2025-01-10 | 7.880 | 7.920 | 7.810 | 7.810 | 7.810 | 2,538,900 |
| 2025-01-09 | 8.070 | 8.070 | 7.870 | 7.880 | 7.880 | 4,961,900 |
| 2025-01-08 | 8.040 | 8.110 | 7.940 | 8.080 | 8.080 | 4,986,750 |
| 2025-01-07 | 8.300 | 8.350 | 8.020 | 8.050 | 8.050 | 8,089,000 |
| 2025-01-06 | 8.210 | 8.350 | 8.160 | 8.300 | 8.300 | 4,708,700 |
| 2025-01-03 | 8.340 | 8.420 | 8.160 | 8.200 | 8.200 | 5,467,680 |
| 2025-01-02 | 8.570 | 8.690 | 8.260 | 8.320 | 8.320 | 6,310,000 |
| 2024-12-31 | 8.680 | 8.760 | 8.580 | 8.580 | 8.580 | 3,783,900 |
| 2024-12-30 | 8.750 | 8.780 | 8.660 | 8.680 | 8.680 | 3,449,400 |
| 2024-12-27 | 8.540 | 8.770 | 8.500 | 8.760 | 8.760 | 6,144,200 |
| 2024-12-26 | 8.540 | 8.610 | 8.480 | 8.530 | 8.530 | 3,857,202 |
| 2024-12-25 | 8.540 | 8.540 | 8.440 | 8.540 | 8.540 | 3,967,795 |
| 2024-12-24 | 8.450 | 8.540 | 8.440 | 8.520 | 8.520 | 3,581,660 |
| 2024-12-23 | 8.490 | 8.600 | 8.440 | 8.450 | 8.450 | 4,072,773 |
| 2024-12-20 | 8.540 | 8.590 | 8.460 | 8.490 | 8.490 | 4,201,300 |
| 2024-12-19 | 8.650 | 8.660 | 8.490 | 8.540 | 8.540 | 5,361,200 |
| 2024-12-18 | 8.620 | 8.790 | 8.620 | 8.680 | 8.680 | 4,063,698 |
| 2024-12-17 | 8.730 | 8.830 | 8.580 | 8.620 | 8.620 | 6,694,968 |
| 2024-12-16 | 8.760 | 8.840 | 8.680 | 8.740 | 8.740 | 7,811,800 |
| 2024-12-13 | 8.970 | 9.110 | 8.720 | 8.780 | 8.780 | 19,505,908 |
| 2024-12-12 | 8.760 | 9.020 | 8.700 | 8.990 | 8.990 | 14,328,982 |
| 2024-12-11 | 8.800 | 8.840 | 8.740 | 8.740 | 8.740 | 5,903,208 |
| 2024-12-10 | 8.940 | 8.980 | 8.760 | 8.800 | 8.800 | 7,736,400 |
| 2024-12-09 | 8.830 | 8.880 | 8.780 | 8.820 | 8.820 | 4,595,100 |
| 2024-12-06 | 8.700 | 8.860 | 8.700 | 8.840 | 8.840 | 4,852,200 |
| 2024-12-05 | 8.740 | 8.800 | 8.710 | 8.720 | 8.720 | 3,753,529 |
| 2024-12-04 | 8.790 | 8.870 | 8.720 | 8.750 | 8.750 | 5,881,300 |
| 2024-12-03 | 8.700 | 8.850 | 8.660 | 8.780 | 8.780 | 8,163,668 |
| 2024-12-02 | 8.630 | 8.780 | 8.600 | 8.710 | 8.710 | 10,239,882 |
| 2024-11-29 | 8.490 | 8.580 | 8.460 | 8.530 | 8.530 | 6,737,956 |
| 2024-11-28 | 8.470 | 8.560 | 8.440 | 8.490 | 8.490 | 6,182,047 |
| 2024-11-27 | 8.480 | 8.500 | 8.330 | 8.470 | 8.470 | 4,913,968 |
| 2024-11-26 | 8.500 | 8.550 | 8.450 | 8.490 | 8.490 | 2,686,600 |
| 2024-11-25 | 8.480 | 8.660 | 8.410 | 8.520 | 8.520 | 5,564,096 |
| 2024-11-22 | 8.680 | 8.740 | 8.450 | 8.460 | 8.460 | 5,592,300 |
| 2024-11-21 | 8.670 | 8.780 | 8.650 | 8.690 | 8.690 | 4,315,300 |
| 2024-11-20 | 8.610 | 8.710 | 8.580 | 8.690 | 8.690 | 3,894,766 |
| 2024-11-19 | 8.600 | 8.640 | 8.480 | 8.640 | 8.640 | 4,289,700 |
| 2024-11-18 | 8.610 | 8.700 | 8.530 | 8.560 | 8.560 | 5,344,300 |
| 2024-11-15 | 8.580 | 8.710 | 8.510 | 8.510 | 8.510 | 5,540,200 |
| 2024-11-14 | 8.750 | 8.770 | 8.560 | 8.560 | 8.560 | 6,622,851 |
| 2024-11-13 | 8.760 | 8.790 | 8.690 | 8.760 | 8.760 | 5,888,273 |
| 2024-11-12 | 8.880 | 8.890 | 8.710 | 8.750 | 8.750 | 8,953,308 |
| 2024-11-11 | 8.850 | 8.990 | 8.800 | 8.850 | 8.850 | 8,046,825 |
| 2024-11-08 | 8.950 | 9.000 | 8.800 | 8.850 | 8.850 | 7,669,051 |
| 2024-11-07 | 8.700 | 8.930 | 8.680 | 8.930 | 8.930 | 12,407,453 |
| 2024-11-06 | 8.790 | 8.810 | 8.660 | 8.740 | 8.740 | 12,803,450 |
| 2024-11-05 | 8.750 | 8.850 | 8.670 | 8.790 | 8.790 | 9,832,300 |
| 2024-11-04 | 8.680 | 8.830 | 8.680 | 8.780 | 8.780 | 6,664,461 |
| 2024-11-01 | 8.730 | 8.800 | 8.670 | 8.700 | 8.700 | 8,489,800 |
| 2024-10-31 | 8.750 | 8.870 | 8.710 | 8.750 | 8.750 | 8,171,246 |
| 2024-10-30 | 9.000 | 9.060 | 8.620 | 8.770 | 8.770 | 14,593,000 |
| 2024-10-29 | 9.250 | 9.250 | 9.000 | 9.020 | 9.020 | 7,449,390 |
| 2024-10-28 | 9.140 | 9.260 | 9.040 | 9.240 | 9.240 | 7,523,790 |
| 2024-10-25 | 9.140 | 9.210 | 9.070 | 9.110 | 9.110 | 4,751,900 |
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.