Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.450 | 5.450 | 5.300 | 5.360 | 4.847 | 6,316,675 |
| 2023-05-04 | 5.330 | 5.460 | 5.330 | 5.450 | 4.929 | 7,516,770 |
| 2023-04-28 | 5.280 | 5.410 | 5.250 | 5.380 | 4.865 | 5,743,383 |
| 2023-04-27 | 5.260 | 5.380 | 5.220 | 5.320 | 4.811 | 4,049,180 |
| 2023-04-26 | 5.200 | 5.300 | 5.190 | 5.250 | 4.748 | 3,204,930 |
| 2023-04-25 | 5.330 | 5.350 | 5.140 | 5.220 | 4.721 | 4,388,176 |
| 2023-04-24 | 5.300 | 5.380 | 5.250 | 5.310 | 4.802 | 4,459,506 |
| 2023-04-21 | 5.450 | 5.490 | 5.290 | 5.300 | 4.793 | 5,583,069 |
| 2023-04-20 | 5.510 | 5.570 | 5.360 | 5.440 | 4.919 | 5,058,837 |
| 2023-04-19 | 5.460 | 5.500 | 5.440 | 5.460 | 4.938 | 3,291,700 |
| 2023-04-18 | 5.510 | 5.510 | 5.450 | 5.460 | 4.938 | 3,572,140 |
| 2023-04-17 | 5.490 | 5.530 | 5.430 | 5.490 | 4.965 | 4,373,600 |
| 2023-04-14 | 5.460 | 5.500 | 5.430 | 5.450 | 4.929 | 3,337,200 |
| 2023-04-13 | 5.490 | 5.530 | 5.450 | 5.460 | 4.938 | 3,251,620 |
| 2023-04-12 | 5.510 | 5.550 | 5.490 | 5.520 | 4.992 | 2,977,944 |
| 2023-04-11 | 5.520 | 5.550 | 5.460 | 5.510 | 4.983 | 3,306,773 |
| 2023-04-10 | 5.670 | 5.670 | 5.490 | 5.530 | 5.001 | 6,728,911 |
| 2023-04-07 | 5.640 | 5.690 | 5.600 | 5.660 | 5.118 | 3,930,539 |
| 2023-04-06 | 5.680 | 5.720 | 5.600 | 5.600 | 5.064 | 5,872,391 |
| 2023-04-04 | 5.810 | 5.840 | 5.660 | 5.710 | 5.164 | 7,047,058 |
| 2023-04-03 | 5.910 | 5.910 | 5.780 | 5.800 | 5.245 | 6,821,315 |
| 2023-03-31 | 5.730 | 5.920 | 5.720 | 5.910 | 5.345 | 9,058,937 |
| 2023-03-30 | 5.790 | 5.790 | 5.620 | 5.710 | 5.164 | 4,004,533 |
| 2023-03-29 | 5.740 | 5.770 | 5.660 | 5.700 | 5.155 | 3,761,002 |
| 2023-03-28 | 5.790 | 5.810 | 5.720 | 5.730 | 5.182 | 4,597,144 |
| 2023-03-27 | 5.800 | 5.810 | 5.710 | 5.780 | 5.227 | 5,369,780 |
| 2023-03-24 | 5.700 | 5.830 | 5.700 | 5.770 | 5.218 | 5,733,463 |
| 2023-03-23 | 5.730 | 5.780 | 5.690 | 5.720 | 5.173 | 4,366,377 |
| 2023-03-22 | 5.740 | 5.750 | 5.680 | 5.730 | 5.182 | 3,270,700 |
| 2023-03-21 | 5.620 | 5.720 | 5.580 | 5.700 | 5.155 | 3,784,600 |
| 2023-03-20 | 5.610 | 5.680 | 5.590 | 5.630 | 5.091 | 4,128,459 |
| 2023-03-17 | 5.630 | 5.680 | 5.580 | 5.590 | 5.055 | 3,533,100 |
| 2023-03-16 | 5.620 | 5.660 | 5.550 | 5.570 | 5.037 | 3,506,200 |
| 2023-03-15 | 5.620 | 5.650 | 5.580 | 5.630 | 5.091 | 3,143,506 |
| 2023-03-14 | 5.670 | 5.670 | 5.500 | 5.550 | 5.019 | 4,553,720 |
| 2023-03-13 | 5.740 | 5.810 | 5.590 | 5.670 | 5.127 | 5,338,000 |
| 2023-03-10 | 5.800 | 5.850 | 5.730 | 5.730 | 5.182 | 4,357,400 |
| 2023-03-09 | 5.830 | 5.890 | 5.770 | 5.850 | 5.290 | 4,429,480 |
| 2023-03-08 | 5.780 | 5.870 | 5.750 | 5.840 | 5.281 | 3,152,311 |
| 2023-03-07 | 5.950 | 5.950 | 5.800 | 5.800 | 5.245 | 5,159,053 |
| 2023-03-06 | 5.970 | 6.000 | 5.910 | 5.930 | 5.363 | 4,676,477 |
| 2023-03-03 | 5.980 | 6.030 | 5.920 | 5.970 | 5.399 | 4,914,256 |
| 2023-03-02 | 6.020 | 6.030 | 5.940 | 5.970 | 5.399 | 3,625,062 |
| 2023-03-01 | 5.970 | 6.010 | 5.910 | 5.990 | 5.417 | 5,300,655 |
| 2023-02-28 | 5.870 | 6.010 | 5.860 | 5.980 | 5.408 | 5,673,200 |
| 2023-02-27 | 5.940 | 5.980 | 5.810 | 5.870 | 5.308 | 5,107,773 |
| 2023-02-24 | 6.000 | 6.000 | 5.900 | 5.950 | 5.381 | 3,364,866 |
| 2023-02-23 | 6.010 | 6.060 | 5.920 | 5.980 | 5.408 | 5,563,500 |
| 2023-02-22 | 5.980 | 6.020 | 5.940 | 6.010 | 5.435 | 4,033,200 |
| 2023-02-21 | 5.980 | 6.020 | 5.910 | 6.000 | 5.426 | 4,613,331 |
| 2023-02-20 | 5.960 | 6.000 | 5.890 | 6.000 | 5.426 | 6,631,352 |
| 2023-02-17 | 5.830 | 6.020 | 5.770 | 5.960 | 5.390 | 9,494,782 |
| 2023-02-16 | 5.950 | 6.020 | 5.780 | 5.840 | 5.281 | 7,643,800 |
| 2023-02-15 | 6.000 | 6.020 | 5.930 | 5.980 | 5.408 | 5,795,856 |
| 2023-02-14 | 5.960 | 6.030 | 5.940 | 5.980 | 5.408 | 4,846,121 |
| 2023-02-13 | 5.940 | 5.980 | 5.890 | 5.950 | 5.381 | 4,983,433 |
| 2023-02-10 | 5.940 | 6.060 | 5.910 | 5.960 | 5.390 | 7,359,669 |
| 2023-02-09 | 5.930 | 5.960 | 5.860 | 5.940 | 5.372 | 7,244,253 |
| 2023-02-08 | 5.830 | 6.020 | 5.830 | 5.950 | 5.381 | 11,432,132 |
| 2023-02-07 | 5.820 | 5.900 | 5.810 | 5.870 | 5.308 | 6,497,395 |
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.