Shanghai Canature Environmental historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.460	5.750	5.400	5.750	5.355	8,283,600
2024-01-24	5.450	5.590	5.260	5.460	5.085	10,897,247
2024-01-23	5.400	5.590	5.210	5.370	4.950	12,164,124
2024-01-22	5.900	5.900	5.380	5.430	5.005	7,865,473
2024-01-19	5.900	5.960	5.810	5.830	5.374	4,500,972
2024-01-18	6.000	6.060	5.750	5.900	5.439	8,445,271
2024-01-17	6.120	6.140	6.010	6.030	5.559	4,775,019
2024-01-16	6.200	6.230	6.010	6.100	5.623	4,840,000
2024-01-15	6.140	6.190	6.080	6.150	5.669	4,375,190
2024-01-12	6.200	6.280	6.130	6.130	5.651	4,494,100
2024-01-11	6.110	6.230	6.100	6.230	5.743	5,280,300
2024-01-10	6.150	6.210	6.080	6.110	5.632	3,685,728
2024-01-09	6.110	6.220	6.080	6.130	5.651	4,260,509
2024-01-08	6.220	6.230	6.100	6.100	5.623	5,584,546
2024-01-05	6.260	6.300	6.180	6.220	5.734	6,071,913
2024-01-04	6.260	6.290	6.200	6.250	5.761	4,270,813
2024-01-03	6.220	6.270	6.190	6.250	5.761	3,984,464
2024-01-02	6.260	6.310	6.180	6.250	5.761	5,265,855
2023-12-29	6.090	6.210	6.080	6.200	5.715	3,520,717
2023-12-28	6.130	6.150	6.000	6.090	5.614	4,857,389
2023-12-27	6.000	6.120	5.960	6.120	5.641	3,278,717
2023-12-26	6.090	6.090	5.970	6.000	5.531	5,027,725
2023-12-25	6.120	6.170	6.030	6.100	5.623	4,777,971
2023-12-22	6.250	6.280	6.080	6.110	5.632	5,014,072
2023-12-21	6.140	6.240	6.070	6.230	5.743	5,267,671
2023-12-20	6.210	6.230	6.140	6.140	5.660	4,498,600
2023-12-19	6.230	6.230	6.140	6.200	5.715	3,916,072
2023-12-18	6.250	6.250	6.150	6.180	5.697	4,590,303
2023-12-15	6.280	6.300	6.200	6.210	5.724	4,184,200
2023-12-14	6.290	6.360	6.250	6.270	5.780	4,375,092
2023-12-13	6.220	6.340	6.200	6.250	5.761	5,262,549
2023-12-12	6.180	6.240	6.160	6.220	5.734	4,333,000
2023-12-11	6.130	6.220	6.110	6.180	5.697	8,282,684
2023-12-08	6.320	6.340	6.140	6.150	5.669	9,283,200
2023-12-07	6.310	6.380	6.270	6.300	5.807	7,066,653
2023-12-06	6.280	6.360	6.250	6.320	5.826	5,623,288
2023-12-05	6.440	6.490	6.290	6.300	5.807	6,740,483
2023-12-04	6.400	6.510	6.390	6.440	5.936	7,368,532
2023-12-01	6.380	6.460	6.350	6.410	5.909	5,919,117
2023-11-30	6.520	6.520	6.340	6.380	5.881	8,156,200
2023-11-29	6.530	6.620	6.470	6.530	6.019	8,218,372
2023-11-28	6.370	6.530	6.330	6.520	6.010	10,152,044
2023-11-27	6.410	6.410	6.320	6.360	5.863	6,678,628
2023-11-24	6.390	6.430	6.340	6.370	5.872	7,495,618
2023-11-23	6.370	6.430	6.350	6.400	5.900	8,689,991
2023-11-22	6.500	6.560	6.380	6.400	5.900	15,820,191
2023-11-21	6.420	6.810	6.380	6.560	6.047	26,315,510
2023-11-20	6.350	6.480	6.300	6.410	5.909	11,246,167
2023-11-17	6.210	6.380	6.180	6.320	5.826	9,691,466
2023-11-16	6.270	6.310	6.230	6.240	5.752	7,780,945
2023-11-15	6.280	6.380	6.250	6.290	5.798	9,313,038
2023-11-14	6.310	6.310	6.250	6.270	5.780	10,041,049
2023-11-13	6.320	6.340	6.220	6.280	5.789	13,128,300
2023-11-10	6.360	6.400	6.240	6.290	5.798	18,119,100
2023-11-09	6.570	6.630	6.350	6.420	5.918	28,764,466
2023-11-08	6.360	6.720	6.330	6.580	6.066	44,481,504
2023-11-07	5.900	6.500	5.850	6.330	5.835	32,781,677
2023-11-06	5.840	5.920	5.820	5.880	5.420	5,285,852
2023-11-03	5.910	5.950	5.810	5.820	5.365	6,433,120
2023-11-02	5.950	6.020	5.900	5.910	5.448	8,136,328

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.