Chongqing Sanfeng Environment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.100 | 8.100 | 7.910 | 7.940 | 7.940 | 5,889,700 |
| 2026-10-15 | 8.180 | 8.180 | 8.020 | 8.050 | 8.050 | 5,730,800 |
| 2026-10-14 | 8.100 | 8.230 | 8.090 | 8.180 | 8.180 | 3,513,200 |
| 2026-10-13 | 8.140 | 8.250 | 8.100 | 8.110 | 8.110 | 7,049,660 |
| 2026-10-12 | 8.000 | 8.440 | 8.000 | 8.210 | 8.210 | 13,802,376 |
| 2026-10-09 | 8.170 | 8.220 | 7.950 | 8.040 | 8.040 | 13,739,100 |
| 2026-10-08 | 7.940 | 7.980 | 7.870 | 7.900 | 7.900 | 4,743,440 |
| 2026-09-30 | 7.860 | 7.910 | 7.820 | 7.900 | 7.900 | 3,064,999 |
| 2026-09-29 | 7.780 | 7.850 | 7.770 | 7.820 | 7.820 | 2,153,799 |
| 2026-09-28 | 7.820 | 7.840 | 7.740 | 7.780 | 7.780 | 3,128,345 |
| 2026-09-24 | 7.860 | 7.890 | 7.790 | 7.810 | 7.810 | 3,217,000 |
| 2026-09-23 | 7.850 | 7.910 | 7.820 | 7.860 | 7.860 | 3,402,500 |
| 2026-09-22 | 7.830 | 7.860 | 7.810 | 7.840 | 7.840 | 2,757,100 |
| 2026-09-21 | 7.900 | 7.910 | 7.790 | 7.830 | 7.830 | 6,994,000 |
| 2026-09-18 | 7.950 | 8.000 | 7.890 | 7.890 | 7.890 | 4,793,400 |
| 2026-09-17 | 8.050 | 8.050 | 7.890 | 7.930 | 7.930 | 5,478,300 |
| 2026-09-16 | 8.170 | 8.200 | 8.020 | 8.050 | 8.050 | 5,957,339 |
| 2026-09-15 | 8.120 | 8.260 | 8.090 | 8.130 | 8.130 | 5,984,239 |
| 2026-09-14 | 8.060 | 8.220 | 7.990 | 8.170 | 8.170 | 6,272,600 |
| 2026-09-11 | 8.180 | 8.260 | 8.030 | 8.080 | 8.080 | 11,804,598 |
| 2026-09-10 | 8.180 | 8.290 | 8.140 | 8.200 | 8.200 | 6,604,630 |
| 2026-09-09 | 8.090 | 8.190 | 8.040 | 8.170 | 8.170 | 4,463,162 |
| 2026-09-08 | 8.140 | 8.150 | 8.040 | 8.060 | 8.060 | 4,965,400 |
| 2026-09-07 | 8.060 | 8.120 | 8.020 | 8.120 | 8.120 | 4,621,000 |
| 2026-09-04 | 8.130 | 8.160 | 8.040 | 8.040 | 8.040 | 5,707,161 |
| 2026-09-03 | 8.110 | 8.180 | 8.080 | 8.120 | 8.120 | 3,890,200 |
| 2026-09-02 | 8.180 | 8.210 | 8.110 | 8.130 | 8.130 | 3,930,199 |
| 2026-09-01 | 8.280 | 8.330 | 8.180 | 8.210 | 8.210 | 6,260,400 |
| 2026-08-31 | 8.180 | 8.310 | 8.100 | 8.280 | 8.280 | 6,635,000 |
| 2026-08-28 | 8.170 | 8.240 | 8.100 | 8.150 | 8.150 | 4,984,910 |
| 2026-08-27 | 8.070 | 8.240 | 8.030 | 8.200 | 8.200 | 6,951,310 |
| 2026-08-26 | 8.090 | 8.180 | 7.980 | 8.090 | 8.090 | 11,179,392 |
| 2026-08-25 | 8.250 | 8.300 | 8.230 | 8.270 | 8.270 | 4,169,663 |
| 2026-08-24 | 8.200 | 8.330 | 8.200 | 8.260 | 8.260 | 3,235,600 |
| 2026-08-21 | 8.280 | 8.280 | 8.090 | 8.190 | 8.190 | 5,575,700 |
| 2026-08-20 | 8.230 | 8.340 | 8.220 | 8.290 | 8.290 | 4,169,900 |
| 2026-08-19 | 8.300 | 8.400 | 8.220 | 8.230 | 8.230 | 5,310,733 |
| 2026-08-18 | 8.320 | 8.350 | 8.250 | 8.340 | 8.340 | 5,789,600 |
| 2026-08-17 | 8.400 | 8.400 | 8.260 | 8.320 | 8.320 | 6,765,600 |
| 2026-08-14 | 8.560 | 8.660 | 8.390 | 8.410 | 8.410 | 9,826,700 |
| 2026-08-13 | 8.370 | 8.690 | 8.190 | 8.600 | 8.600 | 20,335,576 |
| 2026-08-12 | 8.780 | 8.780 | 8.360 | 8.380 | 8.380 | 13,275,200 |
| 2026-08-11 | 8.790 | 8.930 | 8.670 | 8.680 | 8.680 | 8,420,400 |
| 2026-08-10 | 8.410 | 8.990 | 8.380 | 8.840 | 8.840 | 23,350,300 |
| 2026-08-07 | 8.400 | 8.430 | 8.270 | 8.410 | 8.410 | 7,232,005 |
| 2026-08-06 | 8.360 | 8.470 | 8.260 | 8.350 | 8.350 | 6,610,900 |
| 2026-08-05 | 8.410 | 8.520 | 8.340 | 8.350 | 8.350 | 7,753,833 |
| 2026-08-04 | 8.530 | 8.550 | 8.380 | 8.410 | 8.410 | 9,859,610 |
| 2026-08-03 | 8.460 | 8.560 | 8.400 | 8.450 | 8.450 | 12,857,900 |
| 2026-07-31 | 8.240 | 8.450 | 8.200 | 8.430 | 8.430 | 13,301,785 |
| 2026-07-30 | 8.100 | 8.280 | 8.100 | 8.280 | 8.280 | 10,538,140 |
| 2026-07-29 | 7.950 | 8.150 | 7.950 | 8.090 | 8.090 | 7,486,600 |
| 2026-07-28 | 8.090 | 8.090 | 7.900 | 7.980 | 7.980 | 6,742,856 |
| 2026-07-27 | 8.030 | 8.160 | 8.010 | 8.140 | 8.140 | 10,742,300 |
| 2026-07-24 | 7.910 | 8.120 | 7.910 | 8.010 | 8.010 | 9,346,700 |
| 2026-07-23 | 7.870 | 8.030 | 7.840 | 8.000 | 8.000 | 7,751,300 |
| 2026-07-22 | 7.840 | 7.910 | 7.710 | 7.880 | 7.880 | 7,326,600 |
| 2026-07-21 | 7.880 | 7.980 | 7.790 | 7.840 | 7.840 | 9,472,700 |
| 2026-07-20 | 7.840 | 7.980 | 7.780 | 7.910 | 7.910 | 8,582,467 |
| 2026-07-17 | 7.860 | 7.980 | 7.760 | 7.800 | 7.800 | 9,847,843 |
Page 1 of 2 · 120 trading daysOlder →
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.