Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 300272.SHE stock page

Shanghai Canature Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	6.430	6.530	6.380	6.500	5.774	10,170,323
2021-11-08	6.360	6.430	6.270	6.410	5.694	9,424,153
2021-11-05	6.330	6.390	6.290	6.350	5.641	9,331,039
2021-11-04	6.320	6.410	6.220	6.370	5.659	11,053,303
2021-11-03	6.210	6.370	6.120	6.300	5.596	10,161,897
2021-11-02	6.430	6.510	6.100	6.210	5.516	13,870,034
2021-11-01	6.350	6.540	6.350	6.460	5.739	12,752,599
2021-10-29	6.210	6.470	6.200	6.350	5.641	12,091,552
2021-10-28	6.370	6.450	6.200	6.220	5.525	11,776,800
2021-10-27	6.390	6.490	6.300	6.340	5.632	15,358,163
2021-10-26	6.720	6.750	6.460	6.470	5.747	19,059,749
2021-10-25	6.570	6.780	6.540	6.700	5.952	11,267,572
2021-10-22	6.790	6.880	6.600	6.600	5.863	17,387,517
2021-10-21	6.840	7.090	6.770	6.800	6.041	20,451,596
2021-10-20	6.920	7.140	6.600	6.940	6.165	33,757,153
2021-10-19	6.870	7.070	6.850	7.020	6.236	20,189,670
2021-10-18	7.170	7.170	6.760	6.940	6.165	34,207,409
2021-10-15	8.160	8.160	7.220	7.260	6.449	56,065,130
2021-10-14	8.200	8.320	7.800	8.120	7.213	38,726,818

← NewerPage 21 of 21 · 1,219 trading days

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.