Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.900 | 5.980 | 5.880 | 5.960 | 5.494 | 5,730,174 |
| 2023-10-31 | 5.920 | 6.010 | 5.860 | 5.920 | 5.457 | 8,055,370 |
| 2023-10-30 | 5.820 | 5.950 | 5.810 | 5.940 | 5.476 | 10,432,034 |
| 2023-10-27 | 5.780 | 5.880 | 5.750 | 5.830 | 5.374 | 8,821,963 |
| 2023-10-26 | 5.810 | 5.820 | 5.700 | 5.780 | 5.328 | 8,377,478 |
| 2023-10-25 | 5.750 | 5.790 | 5.670 | 5.770 | 5.319 | 9,846,232 |
| 2023-10-24 | 5.700 | 5.710 | 5.460 | 5.690 | 5.245 | 15,771,351 |
| 2023-10-23 | 5.470 | 5.850 | 5.470 | 5.690 | 5.245 | 24,331,100 |
| 2023-10-20 | 5.430 | 5.530 | 5.380 | 5.460 | 5.033 | 7,460,826 |
| 2023-10-19 | 5.440 | 5.530 | 5.340 | 5.450 | 5.024 | 5,830,226 |
| 2023-10-18 | 5.570 | 5.590 | 5.460 | 5.470 | 5.042 | 6,944,774 |
| 2023-10-17 | 5.710 | 5.710 | 5.560 | 5.580 | 5.144 | 6,697,700 |
| 2023-10-16 | 5.620 | 5.750 | 5.620 | 5.680 | 5.236 | 10,038,652 |
| 2023-10-13 | 5.690 | 5.740 | 5.580 | 5.610 | 5.171 | 10,677,440 |
| 2023-10-12 | 5.960 | 6.000 | 5.700 | 5.720 | 5.273 | 19,351,608 |
| 2023-10-11 | 5.680 | 5.890 | 5.680 | 5.830 | 5.374 | 17,007,246 |
| 2023-10-10 | 5.710 | 5.720 | 5.540 | 5.570 | 5.134 | 5,723,801 |
| 2023-10-09 | 5.710 | 5.770 | 5.650 | 5.690 | 5.245 | 5,486,942 |
| 2023-09-28 | 5.650 | 5.770 | 5.640 | 5.740 | 5.291 | 5,085,720 |
| 2023-09-27 | 5.700 | 5.720 | 5.640 | 5.660 | 5.217 | 3,815,820 |
| 2023-09-26 | 5.690 | 5.750 | 5.600 | 5.730 | 5.282 | 5,332,800 |
| 2023-09-25 | 5.690 | 5.760 | 5.650 | 5.700 | 5.254 | 4,549,200 |
| 2023-09-22 | 5.610 | 5.700 | 5.580 | 5.700 | 5.254 | 4,412,567 |
| 2023-09-21 | 5.710 | 5.730 | 5.590 | 5.630 | 5.190 | 3,941,839 |
| 2023-09-20 | 5.700 | 5.740 | 5.650 | 5.680 | 5.236 | 4,563,265 |
| 2023-09-19 | 5.830 | 5.830 | 5.690 | 5.720 | 5.273 | 6,247,649 |
| 2023-09-18 | 5.650 | 5.830 | 5.580 | 5.820 | 5.365 | 8,252,784 |
| 2023-09-15 | 5.590 | 5.670 | 5.540 | 5.630 | 5.190 | 4,396,540 |
| 2023-09-14 | 5.650 | 5.670 | 5.550 | 5.580 | 5.144 | 6,371,346 |
| 2023-09-13 | 5.700 | 5.740 | 5.620 | 5.670 | 5.227 | 5,559,328 |
| 2023-09-12 | 5.620 | 5.760 | 5.610 | 5.750 | 5.300 | 7,028,145 |
| 2023-09-11 | 5.540 | 5.710 | 5.470 | 5.650 | 5.208 | 6,918,000 |
| 2023-09-08 | 5.500 | 5.550 | 5.440 | 5.500 | 5.070 | 4,503,000 |
| 2023-09-07 | 5.610 | 5.630 | 5.500 | 5.500 | 5.070 | 5,401,882 |
| 2023-09-06 | 5.680 | 5.690 | 5.590 | 5.590 | 5.153 | 6,394,252 |
| 2023-09-05 | 5.740 | 5.770 | 5.650 | 5.660 | 5.217 | 5,944,055 |
| 2023-09-04 | 5.690 | 5.800 | 5.650 | 5.770 | 5.319 | 7,824,337 |
| 2023-09-01 | 5.720 | 5.730 | 5.580 | 5.670 | 5.227 | 8,754,782 |
| 2023-08-31 | 5.720 | 5.820 | 5.670 | 5.690 | 5.245 | 9,714,575 |
| 2023-08-30 | 5.860 | 5.900 | 5.690 | 5.720 | 5.273 | 14,205,749 |
| 2023-08-29 | 5.680 | 5.900 | 5.680 | 5.880 | 5.420 | 18,316,070 |
| 2023-08-28 | 6.000 | 6.050 | 5.720 | 5.780 | 5.328 | 24,686,547 |
| 2023-08-25 | 6.000 | 6.070 | 5.780 | 5.810 | 5.356 | 31,875,924 |
| 2023-08-24 | 5.790 | 6.000 | 5.530 | 5.900 | 5.439 | 36,916,083 |
| 2023-08-23 | 5.560 | 5.880 | 5.490 | 5.770 | 5.319 | 22,541,781 |
| 2023-08-22 | 5.590 | 5.660 | 5.440 | 5.520 | 5.088 | 7,455,469 |
| 2023-08-21 | 5.580 | 5.690 | 5.570 | 5.580 | 5.144 | 4,935,970 |
| 2023-08-18 | 5.640 | 5.700 | 5.580 | 5.580 | 5.144 | 5,169,178 |
| 2023-08-17 | 5.530 | 5.650 | 5.490 | 5.650 | 5.208 | 4,498,300 |
| 2023-08-16 | 5.600 | 5.630 | 5.530 | 5.540 | 5.107 | 3,139,110 |
| 2023-08-15 | 5.580 | 5.660 | 5.530 | 5.610 | 5.171 | 3,704,937 |
| 2023-08-14 | 5.500 | 5.590 | 5.430 | 5.580 | 5.144 | 3,574,824 |
| 2023-08-11 | 5.590 | 5.620 | 5.500 | 5.500 | 5.070 | 3,494,431 |
| 2023-08-10 | 5.630 | 5.650 | 5.550 | 5.580 | 5.144 | 3,250,164 |
| 2023-08-09 | 5.660 | 5.700 | 5.600 | 5.620 | 5.181 | 5,652,404 |
| 2023-08-08 | 5.620 | 5.740 | 5.560 | 5.690 | 5.245 | 5,656,747 |
| 2023-08-07 | 5.600 | 5.620 | 5.540 | 5.600 | 5.162 | 3,525,840 |
| 2023-08-04 | 5.620 | 5.640 | 5.560 | 5.570 | 5.134 | 4,048,728 |
| 2023-08-03 | 5.620 | 5.640 | 5.550 | 5.600 | 5.162 | 3,086,000 |
| 2023-08-02 | 5.640 | 5.660 | 5.550 | 5.650 | 5.208 | 4,634,900 |
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.