Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.640 | 5.710 | 5.580 | 5.680 | 5.137 | 4,302,630 |
| 2022-08-03 | 5.650 | 5.840 | 5.560 | 5.610 | 5.073 | 6,854,997 |
| 2022-08-02 | 5.960 | 6.000 | 5.630 | 5.710 | 5.164 | 9,583,200 |
| 2022-08-01 | 6.060 | 6.140 | 6.000 | 6.030 | 5.453 | 4,745,350 |
| 2022-07-29 | 6.170 | 6.180 | 6.050 | 6.090 | 5.507 | 6,984,170 |
| 2022-07-28 | 6.120 | 6.240 | 6.050 | 6.170 | 5.580 | 13,118,453 |
| 2022-07-27 | 5.970 | 6.150 | 5.930 | 6.070 | 5.489 | 16,158,491 |
| 2022-07-26 | 5.800 | 5.870 | 5.760 | 5.870 | 5.308 | 4,382,378 |
| 2022-07-25 | 5.850 | 5.910 | 5.800 | 5.830 | 5.272 | 4,096,000 |
| 2022-07-22 | 5.860 | 5.910 | 5.740 | 5.850 | 5.290 | 5,364,948 |
| 2022-07-21 | 5.920 | 6.020 | 5.870 | 5.880 | 5.317 | 7,505,200 |
| 2022-07-20 | 5.860 | 6.050 | 5.810 | 5.980 | 5.408 | 10,927,171 |
| 2022-07-19 | 5.810 | 5.870 | 5.770 | 5.830 | 5.272 | 5,118,215 |
| 2022-07-18 | 5.510 | 5.900 | 5.510 | 5.830 | 5.272 | 10,182,971 |
| 2022-07-15 | 5.720 | 5.800 | 5.550 | 5.550 | 5.019 | 6,537,048 |
| 2022-07-14 | 5.850 | 5.890 | 5.760 | 5.760 | 5.209 | 5,971,282 |
| 2022-07-13 | 5.890 | 5.910 | 5.770 | 5.830 | 5.272 | 8,961,052 |
| 2022-07-12 | 5.770 | 5.880 | 5.650 | 5.860 | 5.299 | 9,228,119 |
| 2022-07-11 | 5.660 | 5.860 | 5.610 | 5.810 | 5.254 | 8,613,052 |
| 2022-07-08 | 5.630 | 5.740 | 5.630 | 5.700 | 5.155 | 4,538,634 |
| 2022-07-07 | 5.650 | 5.660 | 5.610 | 5.640 | 5.100 | 3,720,620 |
| 2022-07-06 | 5.750 | 5.780 | 5.600 | 5.640 | 5.100 | 5,143,106 |
| 2022-07-05 | 5.900 | 5.940 | 5.690 | 5.730 | 5.182 | 7,223,000 |
| 2022-07-04 | 5.790 | 5.900 | 5.740 | 5.890 | 5.326 | 5,876,119 |
| 2022-07-01 | 5.880 | 5.980 | 5.810 | 5.820 | 5.263 | 6,252,904 |
| 2022-06-30 | 5.900 | 6.010 | 5.880 | 5.900 | 5.335 | 5,969,900 |
| 2022-06-29 | 6.040 | 6.090 | 5.880 | 5.880 | 5.317 | 7,677,655 |
| 2022-06-28 | 6.000 | 6.040 | 5.950 | 6.030 | 5.453 | 6,392,052 |
| 2022-06-27 | 6.040 | 6.070 | 5.980 | 6.010 | 5.435 | 6,511,149 |
| 2022-06-24 | 5.920 | 6.070 | 5.880 | 6.050 | 5.471 | 9,105,422 |
| 2022-06-23 | 5.850 | 5.940 | 5.800 | 5.910 | 5.345 | 6,943,471 |
| 2022-06-22 | 6.010 | 6.050 | 5.840 | 5.850 | 5.290 | 9,902,869 |
| 2022-06-21 | 6.200 | 6.350 | 5.910 | 5.990 | 5.417 | 17,831,988 |
| 2022-06-20 | 5.870 | 5.950 | 5.810 | 5.940 | 5.372 | 11,285,272 |
| 2022-06-17 | 5.760 | 5.840 | 5.640 | 5.800 | 5.245 | 9,924,121 |
| 2022-06-16 | 5.640 | 5.790 | 5.640 | 5.740 | 5.191 | 8,559,401 |
| 2022-06-15 | 5.730 | 5.750 | 5.630 | 5.630 | 5.091 | 7,027,621 |
| 2022-06-14 | 5.610 | 5.700 | 5.480 | 5.680 | 5.137 | 7,917,340 |
| 2022-06-13 | 5.660 | 5.680 | 5.620 | 5.680 | 5.137 | 6,110,600 |
| 2022-06-10 | 5.700 | 5.750 | 5.660 | 5.730 | 5.182 | 8,105,239 |
| 2022-06-09 | 5.770 | 5.780 | 5.620 | 5.700 | 5.155 | 8,814,110 |
| 2022-06-08 | 5.710 | 5.800 | 5.570 | 5.800 | 5.245 | 9,201,112 |
| 2022-06-07 | 5.680 | 5.740 | 5.620 | 5.710 | 5.164 | 6,895,300 |
| 2022-06-06 | 5.590 | 5.680 | 5.580 | 5.680 | 5.137 | 5,658,144 |
| 2022-06-02 | 5.580 | 5.620 | 5.500 | 5.580 | 5.046 | 6,111,283 |
| 2022-06-01 | 5.590 | 5.690 | 5.510 | 5.570 | 5.037 | 6,749,134 |
| 2022-05-31 | 5.630 | 5.670 | 5.510 | 5.650 | 5.019 | 6,452,066 |
| 2022-05-30 | 5.670 | 5.680 | 5.560 | 5.650 | 5.019 | 4,352,527 |
| 2022-05-27 | 5.740 | 5.740 | 5.580 | 5.630 | 5.001 | 6,457,900 |
| 2022-05-26 | 5.810 | 5.840 | 5.600 | 5.700 | 5.063 | 11,434,939 |
| 2022-05-25 | 5.570 | 5.910 | 5.510 | 5.860 | 5.206 | 15,069,847 |
| 2022-05-24 | 5.830 | 5.850 | 5.540 | 5.560 | 4.939 | 9,172,619 |
| 2022-05-23 | 5.790 | 5.870 | 5.750 | 5.850 | 5.197 | 6,772,728 |
| 2022-05-20 | 5.700 | 5.800 | 5.670 | 5.790 | 5.143 | 7,993,056 |
| 2022-05-19 | 5.540 | 5.750 | 5.500 | 5.700 | 5.063 | 7,584,680 |
| 2022-05-18 | 5.700 | 5.770 | 5.640 | 5.660 | 5.028 | 6,339,656 |
| 2022-05-17 | 5.790 | 5.830 | 5.550 | 5.680 | 5.046 | 5,742,060 |
| 2022-05-16 | 5.750 | 5.850 | 5.670 | 5.770 | 5.126 | 8,706,939 |
| 2022-05-13 | 5.740 | 5.780 | 5.620 | 5.680 | 5.046 | 5,480,515 |
| 2022-05-12 | 5.580 | 5.750 | 5.550 | 5.750 | 5.108 | 6,973,617 |
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.