Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.900 | 5.920 | 5.780 | 5.810 | 5.254 | 10,671,526 |
| 2023-02-03 | 5.700 | 5.990 | 5.660 | 5.930 | 5.363 | 23,833,274 |
| 2023-02-02 | 5.700 | 5.720 | 5.640 | 5.700 | 5.155 | 4,125,094 |
| 2023-02-01 | 5.640 | 5.710 | 5.610 | 5.700 | 5.155 | 5,394,437 |
| 2023-01-31 | 5.610 | 5.660 | 5.560 | 5.630 | 5.091 | 3,855,121 |
| 2023-01-30 | 5.610 | 5.650 | 5.590 | 5.600 | 5.064 | 5,166,993 |
| 2023-01-20 | 5.580 | 5.580 | 5.530 | 5.580 | 5.046 | 3,449,523 |
| 2023-01-19 | 5.560 | 5.590 | 5.490 | 5.560 | 5.028 | 4,220,770 |
| 2023-01-18 | 5.490 | 5.610 | 5.460 | 5.600 | 5.064 | 5,240,618 |
| 2023-01-17 | 5.510 | 5.540 | 5.460 | 5.490 | 4.965 | 2,687,020 |
| 2023-01-16 | 5.440 | 5.540 | 5.410 | 5.510 | 4.983 | 4,261,765 |
| 2023-01-13 | 5.360 | 5.460 | 5.360 | 5.440 | 4.919 | 3,853,728 |
| 2023-01-12 | 5.320 | 5.440 | 5.320 | 5.370 | 4.856 | 3,252,877 |
| 2023-01-11 | 5.350 | 5.430 | 5.320 | 5.350 | 4.838 | 3,470,401 |
| 2023-01-10 | 5.390 | 5.400 | 5.320 | 5.330 | 4.820 | 2,245,773 |
| 2023-01-09 | 5.380 | 5.390 | 5.310 | 5.360 | 4.847 | 2,460,594 |
| 2023-01-06 | 5.410 | 5.410 | 5.320 | 5.330 | 4.820 | 2,689,140 |
| 2023-01-05 | 5.400 | 5.410 | 5.340 | 5.360 | 4.847 | 2,805,168 |
| 2023-01-04 | 5.350 | 5.420 | 5.320 | 5.380 | 4.865 | 4,222,040 |
| 2023-01-03 | 5.220 | 5.370 | 5.210 | 5.350 | 4.838 | 4,160,206 |
| 2022-12-30 | 5.200 | 5.250 | 5.190 | 5.210 | 4.712 | 2,615,754 |
| 2022-12-29 | 5.210 | 5.280 | 5.170 | 5.200 | 4.702 | 3,172,108 |
| 2022-12-28 | 5.280 | 5.300 | 5.200 | 5.240 | 4.739 | 3,024,077 |
| 2022-12-27 | 5.260 | 5.320 | 5.160 | 5.280 | 4.775 | 3,765,223 |
| 2022-12-26 | 5.280 | 5.330 | 5.220 | 5.250 | 4.748 | 3,013,100 |
| 2022-12-23 | 5.200 | 5.310 | 5.200 | 5.260 | 4.757 | 3,078,337 |
| 2022-12-22 | 5.360 | 5.420 | 5.250 | 5.260 | 4.757 | 4,201,718 |
| 2022-12-21 | 5.400 | 5.570 | 5.330 | 5.360 | 4.847 | 5,694,628 |
| 2022-12-20 | 5.400 | 5.530 | 5.210 | 5.370 | 4.856 | 7,633,900 |
| 2022-12-19 | 5.740 | 5.950 | 5.460 | 5.520 | 4.992 | 8,743,663 |
| 2022-12-16 | 5.760 | 5.790 | 5.610 | 5.620 | 5.082 | 5,445,210 |
| 2022-12-15 | 5.700 | 5.840 | 5.700 | 5.720 | 5.173 | 5,187,106 |
| 2022-12-14 | 5.850 | 5.940 | 5.680 | 5.720 | 5.173 | 7,623,164 |
| 2022-12-13 | 5.730 | 5.860 | 5.700 | 5.850 | 5.290 | 8,626,118 |
| 2022-12-12 | 5.780 | 5.840 | 5.690 | 5.700 | 5.155 | 6,182,646 |
| 2022-12-09 | 5.730 | 5.850 | 5.660 | 5.780 | 5.227 | 6,828,292 |
| 2022-12-08 | 5.720 | 5.760 | 5.640 | 5.710 | 5.164 | 4,125,784 |
| 2022-12-07 | 5.600 | 5.720 | 5.550 | 5.710 | 5.164 | 6,007,016 |
| 2022-12-06 | 5.740 | 5.740 | 5.570 | 5.600 | 5.064 | 4,448,658 |
| 2022-12-05 | 5.630 | 5.740 | 5.620 | 5.740 | 5.191 | 5,606,057 |
| 2022-12-02 | 5.580 | 5.650 | 5.580 | 5.600 | 5.064 | 2,723,175 |
| 2022-12-01 | 5.620 | 5.650 | 5.560 | 5.580 | 5.046 | 4,134,947 |
| 2022-11-30 | 5.700 | 5.730 | 5.550 | 5.580 | 5.046 | 5,244,120 |
| 2022-11-29 | 5.550 | 5.710 | 5.490 | 5.700 | 5.155 | 7,009,500 |
| 2022-11-28 | 5.560 | 5.590 | 5.450 | 5.490 | 4.965 | 3,729,140 |
| 2022-11-25 | 5.610 | 5.610 | 5.520 | 5.580 | 5.046 | 3,118,900 |
| 2022-11-24 | 5.630 | 5.660 | 5.520 | 5.590 | 5.055 | 3,660,600 |
| 2022-11-23 | 5.650 | 5.680 | 5.510 | 5.630 | 5.091 | 5,611,482 |
| 2022-11-22 | 5.760 | 5.810 | 5.620 | 5.650 | 5.109 | 5,381,190 |
| 2022-11-21 | 5.810 | 5.820 | 5.670 | 5.760 | 5.209 | 4,707,100 |
| 2022-11-18 | 5.800 | 5.870 | 5.740 | 5.810 | 5.254 | 5,678,279 |
| 2022-11-17 | 5.750 | 5.810 | 5.720 | 5.780 | 5.227 | 3,841,970 |
| 2022-11-16 | 5.790 | 5.820 | 5.740 | 5.760 | 5.209 | 4,452,693 |
| 2022-11-15 | 5.850 | 5.850 | 5.760 | 5.790 | 5.236 | 6,708,936 |
| 2022-11-14 | 5.720 | 5.910 | 5.710 | 5.840 | 5.281 | 12,004,697 |
| 2022-11-11 | 5.720 | 5.820 | 5.680 | 5.710 | 5.164 | 8,323,696 |
| 2022-11-10 | 5.690 | 5.710 | 5.630 | 5.670 | 5.127 | 3,779,980 |
| 2022-11-09 | 5.590 | 5.760 | 5.580 | 5.700 | 5.155 | 5,924,934 |
| 2022-11-08 | 5.620 | 5.630 | 5.550 | 5.610 | 5.073 | 3,569,294 |
| 2022-11-07 | 5.630 | 5.680 | 5.580 | 5.620 | 5.082 | 4,776,307 |
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.