Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.570 | 4.710 | 4.570 | 4.670 | 4.425 | 11,257,771 |
| 2024-07-25 | 4.440 | 4.570 | 4.410 | 4.500 | 4.264 | 6,457,606 |
| 2024-07-24 | 4.610 | 4.640 | 4.480 | 4.490 | 4.254 | 9,352,400 |
| 2024-07-23 | 4.650 | 4.730 | 4.610 | 4.650 | 4.406 | 12,018,450 |
| 2024-07-22 | 4.560 | 4.620 | 4.530 | 4.600 | 4.358 | 6,247,878 |
| 2024-07-19 | 4.560 | 4.620 | 4.500 | 4.570 | 4.330 | 7,396,500 |
| 2024-07-18 | 4.560 | 4.600 | 4.460 | 4.580 | 4.339 | 11,711,340 |
| 2024-07-17 | 4.800 | 4.830 | 4.620 | 4.620 | 4.377 | 20,342,359 |
| 2024-07-16 | 4.640 | 4.960 | 4.620 | 4.890 | 4.633 | 22,624,459 |
| 2024-07-15 | 4.810 | 4.810 | 4.650 | 4.680 | 4.434 | 5,512,100 |
| 2024-07-12 | 4.830 | 4.860 | 4.770 | 4.790 | 4.538 | 6,255,200 |
| 2024-07-11 | 4.730 | 4.820 | 4.710 | 4.800 | 4.548 | 7,806,920 |
| 2024-07-10 | 4.660 | 4.710 | 4.630 | 4.650 | 4.406 | 5,506,990 |
| 2024-07-09 | 4.610 | 4.710 | 4.550 | 4.690 | 4.444 | 8,232,400 |
| 2024-07-08 | 4.730 | 4.750 | 4.610 | 4.620 | 4.377 | 6,185,920 |
| 2024-07-05 | 4.660 | 4.770 | 4.620 | 4.750 | 4.500 | 6,823,300 |
| 2024-07-04 | 4.870 | 4.870 | 4.650 | 4.670 | 4.425 | 8,637,300 |
| 2024-07-03 | 4.940 | 4.950 | 4.840 | 4.850 | 4.595 | 7,503,100 |
| 2024-07-02 | 4.950 | 4.980 | 4.920 | 4.950 | 4.690 | 6,692,920 |
| 2024-07-01 | 4.900 | 4.970 | 4.830 | 4.950 | 4.690 | 8,545,520 |
| 2024-06-28 | 4.820 | 4.940 | 4.800 | 4.900 | 4.643 | 9,645,282 |
| 2024-06-27 | 4.920 | 4.930 | 4.810 | 4.820 | 4.567 | 8,815,332 |
| 2024-06-26 | 4.780 | 4.940 | 4.760 | 4.930 | 4.671 | 9,743,251 |
| 2024-06-25 | 4.810 | 4.860 | 4.730 | 4.800 | 4.548 | 9,462,900 |
| 2024-06-24 | 4.950 | 4.950 | 4.750 | 4.760 | 4.510 | 11,883,800 |
| 2024-06-21 | 5.000 | 5.090 | 4.950 | 4.980 | 4.718 | 8,565,500 |
| 2024-06-20 | 5.110 | 5.190 | 4.980 | 5.000 | 4.737 | 11,547,951 |
| 2024-06-19 | 5.160 | 5.170 | 5.060 | 5.140 | 4.870 | 9,642,300 |
| 2024-06-18 | 5.110 | 5.190 | 5.100 | 5.140 | 4.870 | 7,759,873 |
| 2024-06-17 | 5.190 | 5.220 | 5.120 | 5.120 | 4.851 | 7,965,600 |
| 2024-06-14 | 5.170 | 5.210 | 5.110 | 5.200 | 4.927 | 9,956,700 |
| 2024-06-13 | 5.270 | 5.290 | 5.140 | 5.170 | 4.898 | 13,437,790 |
| 2024-06-12 | 5.090 | 5.290 | 5.060 | 5.260 | 4.984 | 17,506,034 |
| 2024-06-11 | 5.070 | 5.100 | 4.960 | 5.090 | 4.823 | 10,773,004 |
| 2024-06-07 | 5.030 | 5.120 | 4.980 | 5.090 | 4.823 | 15,885,861 |
| 2024-06-06 | 5.180 | 5.250 | 4.880 | 4.950 | 4.690 | 22,753,628 |
| 2024-06-05 | 5.440 | 5.440 | 5.200 | 5.230 | 4.955 | 18,045,952 |
| 2024-06-04 | 5.560 | 5.600 | 5.330 | 5.440 | 5.154 | 18,536,256 |
| 2024-06-03 | 5.640 | 5.670 | 5.540 | 5.600 | 5.306 | 18,564,434 |
| 2024-05-31 | 5.530 | 5.690 | 5.500 | 5.640 | 5.344 | 20,735,098 |
| 2024-05-30 | 5.700 | 5.700 | 5.530 | 5.550 | 5.258 | 19,591,101 |
| 2024-05-29 | 5.700 | 5.790 | 5.640 | 5.750 | 5.448 | 18,705,673 |
| 2024-05-28 | 5.790 | 5.820 | 5.670 | 5.720 | 5.419 | 16,157,500 |
| 2024-05-27 | 5.880 | 5.920 | 5.770 | 5.880 | 5.476 | 18,872,226 |
| 2024-05-24 | 5.990 | 6.030 | 5.830 | 5.880 | 5.476 | 27,621,986 |
| 2024-05-23 | 6.140 | 6.280 | 5.850 | 5.890 | 5.486 | 44,064,620 |
| 2024-05-22 | 6.500 | 6.700 | 6.190 | 6.190 | 5.765 | 49,999,475 |
| 2024-05-21 | 6.250 | 6.250 | 6.130 | 6.180 | 5.756 | 21,452,677 |
| 2024-05-20 | 6.110 | 6.380 | 6.110 | 6.320 | 5.886 | 37,785,793 |
| 2024-05-17 | 6.190 | 6.320 | 6.050 | 6.200 | 5.774 | 37,119,058 |
| 2024-05-16 | 6.480 | 6.520 | 6.230 | 6.270 | 5.840 | 37,917,737 |
| 2024-05-15 | 6.480 | 6.510 | 6.220 | 6.490 | 6.044 | 42,353,248 |
| 2024-05-14 | 6.580 | 6.830 | 6.310 | 6.430 | 5.989 | 57,986,063 |
| 2024-05-13 | 6.990 | 7.270 | 6.580 | 6.750 | 6.287 | 82,683,443 |
| 2024-05-10 | 8.200 | 8.490 | 6.900 | 7.070 | 6.585 | 125,359,599 |
| 2024-05-09 | 7.380 | 7.940 | 7.240 | 7.940 | 7.395 | 110,141,693 |
| 2024-05-08 | 6.620 | 6.620 | 6.460 | 6.620 | 6.166 | 47,971,800 |
| 2024-05-07 | 5.690 | 5.690 | 5.500 | 5.520 | 5.141 | 21,179,723 |
| 2024-05-06 | 5.550 | 5.730 | 5.400 | 5.700 | 5.309 | 28,274,066 |
| 2024-04-30 | 5.360 | 5.530 | 5.350 | 5.430 | 5.057 | 25,569,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0500 CNY |
| 2025-11-18 | 0.0500 CNY |
| 2025-09-12 | 0.0800 CNY |
| 2025-05-30 | 0.0400 CNY |
| 2024-12-24 | 0.0700 CNY |
| 2024-09-04 | 0.0500 CNY |
| 2024-05-28 | 0.1000 CNY |
| 2024-01-24 | 0.0550 CNY |
| 2023-05-31 | 0.1000 CNY |
| 2022-06-01 | 0.1000 CNY |
| 2021-06-07 | 0.0500 CNY |
| 2020-07-07 | 0.0500 CNY |
| 2019-10-22 | 0.0500 CNY |
| 2019-06-21 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.