Shanghai Canature Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.580	6.760	6.530	6.720	5.969	10,666,087
2022-02-08	6.440	6.600	6.430	6.580	5.845	7,421,440
2022-02-07	6.430	6.620	6.420	6.490	5.765	12,314,074
2022-01-28	6.160	6.770	6.120	6.400	5.685	15,216,982
2022-01-27	6.290	6.300	6.050	6.080	5.401	7,618,973
2022-01-26	6.280	6.400	6.190	6.280	5.579	6,117,684
2022-01-25	6.550	6.610	6.250	6.250	5.552	9,930,260
2022-01-24	6.700	6.730	6.550	6.560	5.827	8,095,963
2022-01-21	6.800	6.850	6.650	6.680	5.934	9,025,094
2022-01-20	7.100	7.120	6.760	6.780	6.023	13,876,655
2022-01-19	6.700	7.250	6.680	7.010	6.227	21,379,507
2022-01-18	7.340	7.350	6.670	6.760	6.005	35,091,400
2022-01-17	7.570	7.650	7.170	7.350	6.529	35,020,359
2022-01-14	7.310	7.930	7.160	7.640	6.787	44,847,462
2022-01-13	7.530	7.580	7.210	7.210	6.405	18,468,439
2022-01-12	7.510	7.530	7.270	7.430	6.600	22,395,035
2022-01-11	7.370	7.600	7.310	7.540	6.698	29,873,241
2022-01-10	7.050	7.450	7.010	7.370	6.547	21,446,117
2022-01-07	7.220	7.350	7.070	7.100	6.307	18,398,376
2022-01-06	7.200	7.310	7.160	7.230	6.422	11,386,109
2022-01-05	7.350	7.370	7.140	7.240	6.431	14,918,161
2022-01-04	7.300	7.390	7.150	7.330	6.511	20,776,974
2021-12-31	7.300	7.330	7.130	7.190	6.387	22,966,777
2021-12-30	7.210	7.480	7.130	7.330	6.511	36,128,498
2021-12-29	6.780	7.470	6.740	7.130	6.334	40,362,669
2021-12-28	6.660	6.820	6.620	6.800	6.041	11,160,637
2021-12-27	6.480	6.650	6.450	6.620	5.881	6,894,786
2021-12-24	6.750	6.760	6.480	6.510	5.783	12,053,532
2021-12-23	6.640	6.770	6.590	6.740	5.987	15,252,603
2021-12-22	7.170	7.190	6.710	6.720	5.969	30,896,508
2021-12-21	7.110	7.250	7.070	7.190	6.387	12,299,455
2021-12-20	7.160	7.300	7.070	7.080	6.289	16,996,142
2021-12-17	7.150	7.280	7.080	7.180	6.378	14,010,536
2021-12-16	7.080	7.180	7.070	7.120	6.325	11,226,397
2021-12-15	7.200	7.240	7.050	7.110	6.316	18,728,609
2021-12-14	7.210	7.370	7.150	7.240	6.431	16,370,224
2021-12-13	7.470	7.670	7.270	7.280	6.467	22,919,096
2021-12-10	7.290	7.450	7.200	7.330	6.511	22,685,514
2021-12-09	7.100	7.590	7.070	7.380	6.556	36,117,241
2021-12-08	7.050	7.220	7.020	7.140	6.343	15,945,633
2021-12-07	6.900	7.220	6.830	7.180	6.378	18,267,655
2021-12-06	7.070	7.150	6.870	6.880	6.112	16,954,132
2021-12-03	7.120	7.430	6.930	7.150	6.351	30,758,030
2021-12-02	6.860	7.090	6.800	7.070	6.280	23,127,515
2021-12-01	6.850	6.880	6.730	6.850	6.085	10,121,563
2021-11-30	6.720	6.890	6.690	6.860	6.094	14,034,758
2021-11-29	6.670	6.860	6.600	6.710	5.961	12,915,224
2021-11-26	6.950	6.950	6.750	6.780	6.023	22,059,301
2021-11-25	7.020	7.380	6.950	7.090	6.298	29,535,598
2021-11-24	6.820	7.190	6.820	6.940	6.165	32,525,687
2021-11-23	6.630	6.800	6.620	6.730	5.978	12,937,487
2021-11-22	6.610	6.650	6.490	6.630	5.890	10,421,621
2021-11-19	6.550	6.610	6.470	6.590	5.854	8,805,624
2021-11-18	6.670	6.770	6.540	6.570	5.836	12,728,711
2021-11-17	6.710	6.750	6.610	6.710	5.961	12,992,159
2021-11-16	6.590	6.820	6.530	6.760	6.005	26,010,636
2021-11-15	6.330	6.590	6.260	6.590	5.854	16,569,035
2021-11-12	6.330	6.350	6.150	6.300	5.596	15,553,949
2021-11-11	6.460	6.580	6.440	6.480	5.756	10,374,574
2021-11-10	6.450	6.510	6.290	6.500	5.774	10,231,726

← NewerPage 20 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.