Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.590 | 5.690 | 5.560 | 5.630 | 5.091 | 5,319,420 |
| 2022-11-03 | 5.530 | 5.630 | 5.530 | 5.590 | 5.055 | 5,319,983 |
| 2022-11-02 | 5.580 | 5.640 | 5.540 | 5.590 | 5.055 | 5,363,364 |
| 2022-11-01 | 5.430 | 5.580 | 5.430 | 5.580 | 5.046 | 6,359,994 |
| 2022-10-31 | 5.330 | 5.500 | 5.320 | 5.450 | 4.929 | 7,845,387 |
| 2022-10-28 | 5.510 | 5.560 | 5.370 | 5.380 | 4.865 | 9,635,396 |
| 2022-10-27 | 5.580 | 5.600 | 5.460 | 5.550 | 5.019 | 11,135,241 |
| 2022-10-26 | 5.600 | 5.830 | 5.550 | 5.580 | 5.046 | 20,670,515 |
| 2022-10-25 | 5.500 | 5.750 | 5.410 | 5.600 | 5.064 | 32,520,827 |
| 2022-10-24 | 5.260 | 5.310 | 5.070 | 5.090 | 4.603 | 4,770,700 |
| 2022-10-21 | 5.320 | 5.370 | 5.240 | 5.260 | 4.757 | 3,435,060 |
| 2022-10-20 | 5.250 | 5.410 | 5.220 | 5.340 | 4.829 | 5,861,315 |
| 2022-10-19 | 5.330 | 5.360 | 5.250 | 5.250 | 4.748 | 3,591,653 |
| 2022-10-18 | 5.360 | 5.430 | 5.310 | 5.360 | 4.847 | 5,063,800 |
| 2022-10-17 | 5.260 | 5.380 | 5.240 | 5.360 | 4.847 | 5,964,559 |
| 2022-10-14 | 5.190 | 5.350 | 5.190 | 5.260 | 4.757 | 5,931,564 |
| 2022-10-13 | 5.120 | 5.230 | 5.110 | 5.190 | 4.693 | 5,533,975 |
| 2022-10-12 | 5.130 | 5.220 | 5.010 | 5.160 | 4.666 | 10,012,463 |
| 2022-10-11 | 4.850 | 5.300 | 4.810 | 5.280 | 4.775 | 9,560,990 |
| 2022-10-10 | 4.970 | 5.010 | 4.860 | 4.890 | 4.422 | 1,896,583 |
| 2022-09-30 | 4.900 | 5.020 | 4.900 | 4.960 | 4.485 | 2,080,324 |
| 2022-09-29 | 5.090 | 5.100 | 4.960 | 4.970 | 4.494 | 2,513,582 |
| 2022-09-28 | 5.090 | 5.130 | 5.010 | 5.060 | 4.576 | 2,994,395 |
| 2022-09-27 | 4.920 | 5.090 | 4.920 | 5.090 | 4.603 | 4,024,254 |
| 2022-09-26 | 5.010 | 5.150 | 4.910 | 4.960 | 4.485 | 3,517,465 |
| 2022-09-23 | 5.130 | 5.130 | 4.980 | 5.010 | 4.531 | 2,702,926 |
| 2022-09-22 | 5.160 | 5.200 | 5.100 | 5.110 | 4.621 | 2,078,526 |
| 2022-09-21 | 5.120 | 5.200 | 5.030 | 5.200 | 4.702 | 2,543,388 |
| 2022-09-20 | 5.180 | 5.240 | 5.130 | 5.140 | 4.648 | 2,290,180 |
| 2022-09-19 | 5.150 | 5.190 | 5.090 | 5.160 | 4.666 | 2,162,100 |
| 2022-09-16 | 5.350 | 5.360 | 5.170 | 5.170 | 4.675 | 2,276,524 |
| 2022-09-15 | 5.430 | 5.460 | 5.240 | 5.300 | 4.793 | 3,256,122 |
| 2022-09-14 | 5.440 | 5.440 | 5.360 | 5.400 | 4.883 | 2,913,859 |
| 2022-09-13 | 5.470 | 5.510 | 5.450 | 5.490 | 4.965 | 2,555,540 |
| 2022-09-09 | 5.440 | 5.490 | 5.420 | 5.470 | 4.947 | 2,073,900 |
| 2022-09-08 | 5.550 | 5.550 | 5.440 | 5.440 | 4.919 | 2,929,805 |
| 2022-09-07 | 5.550 | 5.560 | 5.490 | 5.520 | 4.992 | 3,011,562 |
| 2022-09-06 | 5.550 | 5.610 | 5.520 | 5.570 | 5.037 | 3,217,211 |
| 2022-09-05 | 5.520 | 5.570 | 5.490 | 5.560 | 5.028 | 3,251,525 |
| 2022-09-02 | 5.470 | 5.540 | 5.440 | 5.530 | 5.001 | 2,607,449 |
| 2022-09-01 | 5.520 | 5.550 | 5.440 | 5.450 | 4.929 | 2,641,625 |
| 2022-08-31 | 5.610 | 5.650 | 5.470 | 5.480 | 4.956 | 4,015,672 |
| 2022-08-30 | 5.630 | 5.760 | 5.570 | 5.610 | 5.073 | 6,308,741 |
| 2022-08-29 | 5.370 | 5.690 | 5.330 | 5.620 | 5.082 | 6,374,861 |
| 2022-08-26 | 5.510 | 5.550 | 5.440 | 5.440 | 4.919 | 3,713,568 |
| 2022-08-25 | 5.540 | 5.600 | 5.460 | 5.490 | 4.965 | 4,319,501 |
| 2022-08-24 | 5.680 | 5.690 | 5.520 | 5.520 | 4.992 | 5,568,914 |
| 2022-08-23 | 5.690 | 5.710 | 5.650 | 5.670 | 5.127 | 2,497,446 |
| 2022-08-22 | 5.670 | 5.710 | 5.620 | 5.700 | 5.155 | 3,014,964 |
| 2022-08-19 | 5.780 | 5.800 | 5.660 | 5.660 | 5.118 | 4,361,624 |
| 2022-08-18 | 5.850 | 5.860 | 5.760 | 5.780 | 5.227 | 4,327,410 |
| 2022-08-17 | 5.850 | 5.950 | 5.830 | 5.850 | 5.290 | 6,008,972 |
| 2022-08-16 | 5.830 | 5.880 | 5.780 | 5.800 | 5.245 | 3,536,200 |
| 2022-08-15 | 5.810 | 5.830 | 5.740 | 5.810 | 5.254 | 4,419,800 |
| 2022-08-12 | 5.840 | 5.890 | 5.770 | 5.840 | 5.281 | 5,105,701 |
| 2022-08-11 | 5.870 | 5.900 | 5.800 | 5.840 | 5.281 | 7,302,182 |
| 2022-08-10 | 5.720 | 5.830 | 5.660 | 5.820 | 5.263 | 6,678,240 |
| 2022-08-09 | 5.710 | 5.740 | 5.660 | 5.730 | 5.182 | 4,360,500 |
| 2022-08-08 | 5.680 | 5.720 | 5.620 | 5.710 | 5.164 | 3,664,375 |
| 2022-08-05 | 5.720 | 5.720 | 5.620 | 5.700 | 5.155 | 3,767,900 |
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.