Shanghai Canature Environmental historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.730	5.830	5.600	5.610	4.983	11,620,437
2022-05-10	5.660	5.780	5.610	5.750	5.108	8,931,935
2022-05-09	5.520	5.740	5.510	5.720	5.081	7,521,706
2022-05-06	5.410	5.580	5.370	5.510	4.895	6,211,978
2022-05-05	5.460	5.630	5.360	5.540	4.921	7,975,176
2022-04-29	5.210	5.500	5.180	5.450	4.841	12,872,029
2022-04-28	5.520	5.580	5.090	5.150	4.575	14,313,715
2022-04-27	5.350	5.630	5.180	5.600	4.975	11,679,509
2022-04-26	5.800	5.820	5.430	5.490	4.877	11,008,593
2022-04-25	6.440	6.440	5.690	5.700	5.063	14,836,122
2022-04-22	6.450	6.590	6.300	6.450	5.730	7,290,836
2022-04-21	6.690	6.870	6.440	6.530	5.801	9,562,248
2022-04-20	6.720	6.840	6.640	6.780	6.023	12,326,342
2022-04-19	6.570	6.740	6.490	6.700	5.952	9,170,627
2022-04-18	6.540	6.580	6.400	6.560	5.827	5,927,829
2022-04-15	6.630	6.800	6.500	6.580	5.845	11,158,386
2022-04-14	6.460	6.880	6.430	6.740	5.987	14,897,000
2022-04-13	6.660	6.670	6.410	6.420	5.703	8,077,243
2022-04-12	6.560	6.720	6.350	6.670	5.925	10,589,045
2022-04-11	6.850	6.850	6.510	6.570	5.836	10,501,375
2022-04-08	6.710	6.800	6.560	6.720	5.969	9,000,348
2022-04-07	7.110	7.130	6.680	6.680	5.934	18,175,100
2022-04-06	6.980	7.140	6.960	7.130	6.334	9,551,548
2022-04-01	7.100	7.180	6.970	6.980	6.200	15,089,164
2022-03-31	7.230	7.380	7.130	7.190	6.387	17,249,065
2022-03-30	7.120	7.280	7.020	7.260	6.449	15,915,345
2022-03-29	7.350	7.460	7.030	7.110	6.316	20,362,622
2022-03-28	7.210	7.450	7.210	7.330	6.511	15,569,928
2022-03-25	7.470	7.560	7.280	7.320	6.502	21,863,914
2022-03-24	7.550	7.730	7.400	7.470	6.636	27,425,515
2022-03-23	7.840	8.130	7.700	7.740	6.876	30,377,918
2022-03-22	7.910	7.910	7.690	7.820	6.947	31,178,517
2022-03-21	8.000	8.250	7.790	8.030	7.133	44,087,377
2022-03-18	7.920	8.420	7.760	8.090	7.186	57,321,820
2022-03-17	7.770	8.070	7.700	7.990	7.098	56,717,463
2022-03-16	7.450	7.930	7.180	7.880	7.000	47,733,022
2022-03-15	7.380	7.620	7.210	7.210	6.405	27,926,082
2022-03-14	7.800	7.860	7.370	7.390	6.565	35,449,862
2022-03-11	7.600	7.930	7.520	7.860	6.982	52,392,255
2022-03-10	7.260	7.790	7.220	7.750	6.884	52,416,679
2022-03-09	7.250	7.550	6.800	7.180	6.378	33,119,690
2022-03-08	7.770	7.770	7.000	7.380	6.556	45,154,167
2022-03-07	7.460	7.930	7.410	7.820	6.947	58,459,957
2022-03-04	7.310	7.710	7.260	7.520	6.680	41,852,660
2022-03-03	7.390	7.480	7.290	7.350	6.529	20,781,205
2022-03-02	7.090	7.440	7.060	7.410	6.582	33,934,189
2022-03-01	7.220	7.220	7.060	7.130	6.334	11,606,293
2022-02-28	7.270	7.270	7.050	7.140	6.343	14,217,917
2022-02-25	7.030	7.430	7.030	7.240	6.431	26,064,190
2022-02-24	7.340	7.380	6.840	6.960	6.183	28,690,886
2022-02-23	7.320	7.460	7.280	7.420	6.591	23,511,938
2022-02-22	7.400	7.640	7.250	7.320	6.502	29,879,980
2022-02-21	7.170	7.580	7.100	7.490	6.653	31,860,900
2022-02-18	7.030	7.240	6.980	7.190	6.387	17,041,639
2022-02-17	7.210	7.370	7.080	7.120	6.325	25,239,862
2022-02-16	7.190	7.250	7.130	7.200	6.396	22,065,284
2022-02-15	7.430	7.430	7.050	7.220	6.414	38,106,198
2022-02-14	7.570	7.570	7.300	7.500	6.662	51,720,797
2022-02-11	7.340	8.460	7.260	7.760	6.893	79,495,665
2022-02-10	6.670	7.400	6.650	7.380	6.556	48,310,003

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.