Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.120 | 9.210 | 9.060 | 9.130 | 9.130 | 4,875,450 |
| 2024-10-23 | 9.210 | 9.210 | 9.060 | 9.140 | 9.140 | 6,522,400 |
| 2024-10-22 | 9.030 | 9.300 | 8.960 | 9.180 | 9.180 | 10,628,066 |
| 2024-10-21 | 9.180 | 9.200 | 8.810 | 9.060 | 9.060 | 14,662,850 |
| 2024-10-18 | 8.910 | 9.100 | 8.640 | 9.090 | 9.090 | 22,630,709 |
| 2024-10-17 | 9.070 | 9.070 | 8.890 | 8.900 | 8.900 | 5,482,600 |
| 2024-10-16 | 8.840 | 9.100 | 8.810 | 9.040 | 9.040 | 6,036,850 |
| 2024-10-15 | 9.290 | 9.290 | 8.870 | 8.870 | 8.870 | 11,514,902 |
| 2024-10-14 | 9.250 | 9.390 | 9.100 | 9.300 | 9.300 | 11,203,100 |
| 2024-10-11 | 9.080 | 9.290 | 9.040 | 9.090 | 9.090 | 12,280,700 |
| 2024-10-10 | 8.700 | 9.300 | 8.670 | 9.150 | 9.150 | 21,956,380 |
| 2024-10-09 | 9.040 | 9.070 | 8.680 | 8.680 | 8.680 | 15,413,126 |
| 2024-10-08 | 9.610 | 9.690 | 8.820 | 9.110 | 9.110 | 28,957,948 |
| 2024-09-30 | 8.520 | 8.940 | 8.290 | 8.830 | 8.830 | 22,072,640 |
| 2024-09-27 | 8.270 | 8.400 | 8.240 | 8.370 | 8.370 | 4,340,000 |
| 2024-09-26 | 8.150 | 8.270 | 8.020 | 8.240 | 8.240 | 3,995,835 |
| 2024-09-25 | 8.080 | 8.200 | 8.060 | 8.100 | 8.100 | 6,042,493 |
| 2024-09-24 | 7.770 | 8.030 | 7.750 | 8.010 | 8.010 | 4,698,301 |
| 2024-09-23 | 7.690 | 7.800 | 7.580 | 7.760 | 7.760 | 3,881,400 |
| 2024-09-20 | 7.870 | 7.910 | 7.700 | 7.770 | 7.770 | 4,732,388 |
| 2024-09-19 | 7.760 | 7.860 | 7.720 | 7.850 | 7.850 | 3,291,010 |
| 2024-09-18 | 7.770 | 7.880 | 7.660 | 7.780 | 7.780 | 2,879,513 |
| 2024-09-13 | 7.800 | 7.920 | 7.730 | 7.760 | 7.760 | 2,691,242 |
| 2024-09-12 | 7.790 | 7.920 | 7.710 | 7.840 | 7.840 | 3,565,270 |
| 2024-09-11 | 7.790 | 7.900 | 7.710 | 7.780 | 7.780 | 4,492,485 |
| 2024-09-10 | 7.830 | 7.980 | 7.780 | 7.850 | 7.850 | 3,333,900 |
| 2024-09-09 | 7.870 | 7.950 | 7.700 | 7.850 | 7.850 | 4,842,301 |
| 2024-09-06 | 7.900 | 8.080 | 7.870 | 7.900 | 7.900 | 3,013,665 |
| 2024-09-05 | 7.960 | 7.970 | 7.840 | 7.900 | 7.900 | 3,585,911 |
| 2024-09-04 | 7.920 | 8.040 | 7.900 | 7.920 | 7.920 | 4,154,500 |
| 2024-09-03 | 8.210 | 8.220 | 7.960 | 8.010 | 8.010 | 7,004,700 |
| 2024-09-02 | 8.170 | 8.330 | 8.100 | 8.230 | 8.230 | 5,226,570 |
| 2024-08-30 | 8.310 | 8.350 | 8.130 | 8.170 | 8.170 | 8,570,493 |
| 2024-08-29 | 8.370 | 8.450 | 8.290 | 8.320 | 8.320 | 4,459,900 |
| 2024-08-28 | 8.610 | 8.640 | 8.370 | 8.390 | 8.390 | 5,748,675 |
| 2024-08-27 | 8.590 | 8.690 | 8.290 | 8.670 | 8.670 | 6,783,679 |
| 2024-08-26 | 8.810 | 8.810 | 8.470 | 8.550 | 8.550 | 6,096,000 |
| 2024-08-23 | 8.900 | 8.920 | 8.720 | 8.750 | 8.750 | 3,015,744 |
| 2024-08-22 | 8.780 | 8.940 | 8.750 | 8.870 | 8.870 | 3,147,233 |
| 2024-08-21 | 8.730 | 8.850 | 8.610 | 8.830 | 8.830 | 5,571,700 |
| 2024-08-20 | 8.990 | 9.000 | 8.840 | 8.870 | 8.870 | 2,762,500 |
| 2024-08-19 | 8.930 | 8.970 | 8.850 | 8.950 | 8.950 | 2,887,657 |
| 2024-08-16 | 9.070 | 9.090 | 8.870 | 8.920 | 8.920 | 3,245,826 |
| 2024-08-15 | 8.940 | 9.090 | 8.890 | 9.080 | 9.080 | 4,755,300 |
| 2024-08-14 | 8.960 | 9.030 | 8.910 | 8.940 | 8.940 | 4,622,100 |
| 2024-08-13 | 8.810 | 9.000 | 8.810 | 8.960 | 8.960 | 3,733,590 |
| 2024-08-12 | 8.800 | 8.940 | 8.800 | 8.850 | 8.850 | 2,264,700 |
| 2024-08-09 | 8.800 | 8.840 | 8.780 | 8.780 | 8.780 | 2,933,100 |
| 2024-08-08 | 8.690 | 8.820 | 8.630 | 8.780 | 8.780 | 3,000,700 |
| 2024-08-07 | 8.580 | 8.790 | 8.570 | 8.690 | 8.690 | 6,399,172 |
| 2024-08-06 | 8.940 | 8.950 | 8.460 | 8.600 | 8.600 | 8,677,703 |
| 2024-08-05 | 9.010 | 9.060 | 8.810 | 8.820 | 8.820 | 5,210,035 |
| 2024-08-02 | 9.100 | 9.210 | 9.070 | 9.120 | 9.120 | 3,649,050 |
| 2024-08-01 | 9.060 | 9.210 | 9.030 | 9.180 | 9.180 | 5,390,270 |
| 2024-07-31 | 9.110 | 9.180 | 8.960 | 9.050 | 9.050 | 5,457,508 |
| 2024-07-30 | 9.130 | 9.150 | 9.040 | 9.110 | 9.110 | 2,991,338 |
| 2024-07-29 | 9.040 | 9.220 | 9.030 | 9.110 | 9.110 | 5,132,630 |
| 2024-07-26 | 9.150 | 9.160 | 9.020 | 9.080 | 9.080 | 5,122,600 |
| 2024-07-25 | 8.900 | 9.170 | 8.860 | 9.150 | 9.150 | 11,149,000 |
| 2024-07-24 | 8.680 | 8.970 | 8.640 | 8.940 | 8.940 | 8,695,100 |
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.