Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.740 | 5.740 | 5.600 | 5.640 | 5.199 | 4,060,996 |
| 2023-07-31 | 5.660 | 5.730 | 5.630 | 5.720 | 5.273 | 5,455,524 |
| 2023-07-28 | 5.560 | 5.660 | 5.550 | 5.650 | 5.208 | 4,210,994 |
| 2023-07-27 | 5.600 | 5.630 | 5.550 | 5.590 | 5.153 | 3,163,300 |
| 2023-07-26 | 5.580 | 5.660 | 5.560 | 5.600 | 5.162 | 5,231,448 |
| 2023-07-25 | 5.580 | 5.630 | 5.550 | 5.570 | 5.134 | 5,614,450 |
| 2023-07-24 | 5.600 | 5.640 | 5.550 | 5.580 | 5.144 | 5,724,247 |
| 2023-07-21 | 5.600 | 5.670 | 5.580 | 5.630 | 5.190 | 8,416,294 |
| 2023-07-20 | 5.580 | 5.700 | 5.530 | 5.610 | 5.171 | 18,015,639 |
| 2023-07-19 | 5.800 | 5.950 | 5.800 | 5.920 | 5.457 | 18,707,258 |
| 2023-07-18 | 5.760 | 5.900 | 5.710 | 5.840 | 5.383 | 12,062,228 |
| 2023-07-17 | 5.700 | 5.720 | 5.610 | 5.680 | 5.236 | 5,309,092 |
| 2023-07-14 | 5.670 | 5.710 | 5.610 | 5.640 | 5.199 | 4,191,900 |
| 2023-07-13 | 5.600 | 5.730 | 5.580 | 5.670 | 5.227 | 5,923,007 |
| 2023-07-12 | 5.600 | 5.740 | 5.530 | 5.620 | 5.181 | 9,244,010 |
| 2023-07-11 | 5.500 | 5.620 | 5.430 | 5.580 | 5.144 | 14,589,419 |
| 2023-07-10 | 5.430 | 5.450 | 5.360 | 5.370 | 4.950 | 4,296,446 |
| 2023-07-07 | 5.350 | 5.460 | 5.320 | 5.460 | 5.033 | 6,170,123 |
| 2023-07-06 | 5.390 | 5.410 | 5.320 | 5.350 | 4.932 | 2,860,417 |
| 2023-07-05 | 5.380 | 5.410 | 5.350 | 5.370 | 4.950 | 3,381,757 |
| 2023-07-04 | 5.340 | 5.470 | 5.330 | 5.370 | 4.950 | 6,009,793 |
| 2023-07-03 | 5.310 | 5.360 | 5.290 | 5.330 | 4.913 | 5,068,808 |
| 2023-06-30 | 5.180 | 5.340 | 5.170 | 5.300 | 4.886 | 7,445,317 |
| 2023-06-29 | 5.060 | 5.200 | 5.060 | 5.180 | 4.775 | 3,852,542 |
| 2023-06-28 | 5.110 | 5.110 | 4.990 | 5.100 | 4.701 | 3,045,984 |
| 2023-06-27 | 4.940 | 5.080 | 4.930 | 5.070 | 4.674 | 4,645,026 |
| 2023-06-26 | 5.020 | 5.030 | 4.900 | 4.920 | 4.535 | 4,609,629 |
| 2023-06-21 | 5.050 | 5.120 | 5.020 | 5.020 | 4.627 | 2,990,920 |
| 2023-06-20 | 5.100 | 5.120 | 5.050 | 5.050 | 4.655 | 3,155,317 |
| 2023-06-19 | 5.180 | 5.200 | 5.080 | 5.100 | 4.701 | 4,795,158 |
| 2023-06-16 | 5.160 | 5.220 | 5.150 | 5.150 | 4.747 | 3,601,059 |
| 2023-06-15 | 5.210 | 5.220 | 5.120 | 5.170 | 4.766 | 3,988,400 |
| 2023-06-14 | 5.160 | 5.220 | 5.050 | 5.210 | 4.803 | 5,925,820 |
| 2023-06-13 | 5.150 | 5.170 | 5.100 | 5.120 | 4.720 | 3,228,332 |
| 2023-06-12 | 5.100 | 5.190 | 4.990 | 5.150 | 4.747 | 5,352,706 |
| 2023-06-09 | 5.170 | 5.190 | 5.070 | 5.070 | 4.674 | 3,736,619 |
| 2023-06-08 | 5.180 | 5.190 | 5.140 | 5.150 | 4.747 | 3,020,181 |
| 2023-06-07 | 5.210 | 5.230 | 5.160 | 5.170 | 4.766 | 2,642,300 |
| 2023-06-06 | 5.300 | 5.300 | 5.170 | 5.180 | 4.775 | 3,263,569 |
| 2023-06-05 | 5.280 | 5.310 | 5.230 | 5.280 | 4.867 | 4,069,591 |
| 2023-06-02 | 5.230 | 5.290 | 5.220 | 5.280 | 4.867 | 4,629,080 |
| 2023-06-01 | 5.150 | 5.280 | 5.150 | 5.230 | 4.821 | 5,014,700 |
| 2023-05-31 | 5.200 | 5.230 | 5.140 | 5.160 | 4.757 | 3,804,586 |
| 2023-05-30 | 5.230 | 5.360 | 5.210 | 5.270 | 4.766 | 3,504,500 |
| 2023-05-29 | 5.310 | 5.360 | 5.200 | 5.270 | 4.766 | 4,568,700 |
| 2023-05-26 | 5.260 | 5.340 | 5.200 | 5.320 | 4.811 | 3,852,579 |
| 2023-05-25 | 5.280 | 5.280 | 5.160 | 5.230 | 4.730 | 3,807,420 |
| 2023-05-24 | 5.250 | 5.310 | 5.240 | 5.270 | 4.766 | 2,678,101 |
| 2023-05-23 | 5.310 | 5.330 | 5.260 | 5.280 | 4.775 | 4,106,925 |
| 2023-05-22 | 5.270 | 5.290 | 5.250 | 5.270 | 4.766 | 3,158,823 |
| 2023-05-19 | 5.210 | 5.270 | 5.170 | 5.250 | 4.748 | 3,838,501 |
| 2023-05-18 | 5.230 | 5.230 | 5.170 | 5.210 | 4.712 | 3,496,414 |
| 2023-05-17 | 5.140 | 5.200 | 5.060 | 5.200 | 4.702 | 4,743,691 |
| 2023-05-16 | 5.170 | 5.170 | 5.080 | 5.090 | 4.603 | 3,865,156 |
| 2023-05-15 | 5.180 | 5.180 | 5.050 | 5.170 | 4.675 | 5,291,859 |
| 2023-05-12 | 5.200 | 5.230 | 5.160 | 5.160 | 4.666 | 4,174,934 |
| 2023-05-11 | 5.230 | 5.230 | 5.160 | 5.200 | 4.702 | 5,098,120 |
| 2023-05-10 | 5.220 | 5.250 | 5.170 | 5.220 | 4.721 | 4,743,445 |
| 2023-05-09 | 5.290 | 5.290 | 5.190 | 5.210 | 4.712 | 4,871,430 |
| 2023-05-08 | 5.350 | 5.370 | 5.250 | 5.290 | 4.784 | 6,180,766 |
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.