Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.230 | 5.390 | 5.170 | 5.370 | 5.001 | 19,942,670 |
| 2024-04-26 | 5.150 | 5.410 | 5.140 | 5.240 | 4.880 | 25,009,534 |
| 2024-04-25 | 5.200 | 5.260 | 5.110 | 5.190 | 4.834 | 15,765,110 |
| 2024-04-24 | 5.020 | 5.410 | 4.950 | 5.310 | 4.945 | 25,155,830 |
| 2024-04-23 | 5.180 | 5.190 | 4.980 | 5.010 | 4.666 | 20,553,449 |
| 2024-04-22 | 5.170 | 5.270 | 5.040 | 5.270 | 4.908 | 15,308,696 |
| 2024-04-19 | 5.030 | 5.210 | 5.010 | 5.130 | 4.778 | 14,485,040 |
| 2024-04-18 | 4.950 | 5.270 | 4.870 | 5.110 | 4.759 | 18,915,930 |
| 2024-04-17 | 4.550 | 4.930 | 4.550 | 4.910 | 4.573 | 15,109,252 |
| 2024-04-16 | 4.770 | 4.770 | 4.380 | 4.460 | 4.154 | 16,381,794 |
| 2024-04-15 | 5.210 | 5.220 | 4.710 | 4.840 | 4.508 | 17,637,436 |
| 2024-04-12 | 5.120 | 5.310 | 5.120 | 5.220 | 4.862 | 13,594,229 |
| 2024-04-11 | 5.100 | 5.240 | 5.030 | 5.120 | 4.769 | 9,434,642 |
| 2024-04-10 | 5.250 | 5.260 | 5.000 | 5.110 | 4.759 | 11,506,544 |
| 2024-04-09 | 5.190 | 5.290 | 5.170 | 5.280 | 4.918 | 11,206,519 |
| 2024-04-08 | 5.340 | 5.370 | 5.160 | 5.190 | 4.834 | 14,283,033 |
| 2024-04-03 | 5.510 | 5.550 | 5.360 | 5.420 | 5.048 | 21,668,585 |
| 2024-04-02 | 5.470 | 5.800 | 5.400 | 5.560 | 5.178 | 32,878,762 |
| 2024-04-01 | 5.180 | 5.860 | 5.150 | 5.580 | 5.197 | 38,762,048 |
| 2024-03-29 | 5.190 | 5.200 | 5.060 | 5.130 | 4.778 | 17,345,067 |
| 2024-03-28 | 5.060 | 5.320 | 4.940 | 5.280 | 4.918 | 31,270,625 |
| 2024-03-27 | 4.910 | 4.960 | 4.810 | 4.870 | 4.536 | 9,492,814 |
| 2024-03-26 | 4.880 | 4.920 | 4.780 | 4.890 | 4.554 | 7,032,600 |
| 2024-03-25 | 4.950 | 4.970 | 4.810 | 4.820 | 4.489 | 6,924,766 |
| 2024-03-22 | 5.050 | 5.070 | 4.910 | 4.950 | 4.610 | 8,147,841 |
| 2024-03-21 | 5.050 | 5.120 | 4.980 | 5.070 | 4.722 | 10,204,913 |
| 2024-03-20 | 4.950 | 5.070 | 4.920 | 5.060 | 4.713 | 10,616,308 |
| 2024-03-19 | 5.000 | 5.030 | 4.940 | 4.950 | 4.610 | 9,164,170 |
| 2024-03-18 | 4.950 | 5.020 | 4.900 | 4.980 | 4.638 | 12,033,482 |
| 2024-03-15 | 4.880 | 4.980 | 4.840 | 4.950 | 4.610 | 12,845,269 |
| 2024-03-14 | 4.760 | 5.100 | 4.750 | 4.930 | 4.592 | 24,941,576 |
| 2024-03-13 | 4.820 | 4.840 | 4.710 | 4.770 | 4.443 | 14,168,042 |
| 2024-03-12 | 4.750 | 4.930 | 4.710 | 4.860 | 4.526 | 22,814,273 |
| 2024-03-11 | 4.550 | 4.690 | 4.550 | 4.690 | 4.368 | 11,503,440 |
| 2024-03-08 | 4.590 | 4.610 | 4.500 | 4.570 | 4.256 | 7,297,267 |
| 2024-03-07 | 4.560 | 4.640 | 4.520 | 4.570 | 4.256 | 10,519,174 |
| 2024-03-06 | 4.550 | 4.630 | 4.490 | 4.580 | 4.266 | 10,298,400 |
| 2024-03-05 | 4.680 | 4.740 | 4.510 | 4.570 | 4.256 | 16,085,200 |
| 2024-03-04 | 4.700 | 4.780 | 4.590 | 4.730 | 4.405 | 18,256,262 |
| 2024-03-01 | 4.550 | 4.690 | 4.500 | 4.670 | 4.349 | 13,253,176 |
| 2024-02-29 | 4.380 | 4.550 | 4.320 | 4.550 | 4.238 | 14,957,376 |
| 2024-02-28 | 4.870 | 5.050 | 4.380 | 4.400 | 4.098 | 25,321,302 |
| 2024-02-27 | 4.700 | 4.940 | 4.650 | 4.860 | 4.526 | 20,062,678 |
| 2024-02-26 | 4.610 | 4.800 | 4.530 | 4.640 | 4.321 | 19,331,575 |
| 2024-02-23 | 4.480 | 4.580 | 4.380 | 4.560 | 4.247 | 20,359,906 |
| 2024-02-22 | 4.450 | 4.590 | 4.400 | 4.480 | 4.172 | 24,503,975 |
| 2024-02-21 | 4.400 | 4.600 | 4.390 | 4.470 | 4.163 | 11,872,783 |
| 2024-02-20 | 4.310 | 4.510 | 4.220 | 4.460 | 4.154 | 15,312,923 |
| 2024-02-19 | 4.250 | 4.420 | 4.240 | 4.330 | 4.033 | 20,555,760 |
| 2024-02-08 | 3.900 | 4.270 | 3.770 | 4.250 | 3.958 | 22,700,975 |
| 2024-02-07 | 4.090 | 4.210 | 3.860 | 3.950 | 3.679 | 25,810,074 |
| 2024-02-06 | 3.750 | 4.340 | 3.560 | 4.140 | 3.856 | 31,171,770 |
| 2024-02-05 | 4.410 | 4.450 | 3.810 | 3.900 | 3.632 | 18,269,476 |
| 2024-02-02 | 4.710 | 4.810 | 4.260 | 4.440 | 4.135 | 11,258,358 |
| 2024-02-01 | 4.820 | 4.820 | 4.570 | 4.720 | 4.396 | 11,234,800 |
| 2024-01-31 | 5.180 | 5.210 | 4.830 | 4.850 | 4.517 | 11,033,958 |
| 2024-01-30 | 5.260 | 5.440 | 5.170 | 5.210 | 4.852 | 13,019,901 |
| 2024-01-29 | 5.680 | 5.750 | 5.260 | 5.260 | 4.899 | 19,051,075 |
| 2024-01-26 | 5.630 | 5.770 | 5.610 | 5.670 | 5.281 | 9,456,865 |
| 2024-01-25 | 5.460 | 5.750 | 5.400 | 5.750 | 5.355 | 8,283,600 |
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.