Shanghai Canature Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	5.890	5.890	5.790	5.790	5.600	7,110,952
2025-04-24	5.800	5.960	5.740	5.830	5.638	11,105,000
2025-04-23	5.790	5.830	5.750	5.800	5.609	8,907,320
2025-04-22	5.700	5.960	5.650	5.760	5.571	13,502,000
2025-04-21	5.500	5.750	5.460	5.730	5.542	10,869,166
2025-04-18	5.510	5.620	5.430	5.510	5.329	6,854,128
2025-04-17	5.410	5.560	5.370	5.500	5.319	6,716,500
2025-04-16	5.580	5.610	5.350	5.460	5.281	8,623,182
2025-04-15	5.540	5.610	5.480	5.600	5.416	8,727,875
2025-04-14	5.470	5.610	5.460	5.540	5.358	9,315,128
2025-04-11	5.370	5.490	5.340	5.400	5.223	8,298,003
2025-04-10	5.420	5.540	5.350	5.440	5.261	12,555,049
2025-04-09	5.100	5.310	4.700	5.280	5.106	14,862,670
2025-04-08	5.180	5.450	5.090	5.190	5.019	16,152,491
2025-04-07	6.010	6.010	5.130	5.130	4.961	23,875,092
2025-04-03	6.400	6.630	6.300	6.410	6.199	15,336,082
2025-04-02	6.610	6.630	6.420	6.500	6.286	14,900,329
2025-04-01	6.660	6.820	6.570	6.610	6.393	24,201,123
2025-03-31	6.620	6.740	6.400	6.580	6.364	24,722,124
2025-03-28	6.500	6.910	6.470	6.760	6.538	38,988,946
2025-03-27	6.470	6.620	6.420	6.520	6.306	12,820,107
2025-03-26	6.390	6.530	6.350	6.480	6.267	9,086,001
2025-03-25	6.410	6.470	6.290	6.400	6.190	8,969,500
2025-03-24	6.520	6.650	6.290	6.470	6.257	14,699,649
2025-03-21	6.550	6.570	6.440	6.490	6.277	9,242,102
2025-03-20	6.610	6.640	6.540	6.560	6.344	9,438,420
2025-03-19	6.630	6.710	6.530	6.650	6.431	11,700,124
2025-03-18	6.670	6.730	6.580	6.650	6.431	14,525,898
2025-03-17	6.720	6.840	6.670	6.690	6.470	24,257,937
2025-03-14	6.430	6.870	6.270	6.840	6.615	36,246,506
2025-03-13	6.400	6.630	6.360	6.460	6.248	19,843,893
2025-03-12	6.500	6.630	6.380	6.460	6.248	15,612,464
2025-03-11	6.190	6.530	6.180	6.500	6.286	19,542,791
2025-03-10	6.460	6.530	6.310	6.370	6.161	16,157,766
2025-03-07	6.280	6.570	6.220	6.370	6.161	23,276,419
2025-03-06	6.180	6.310	6.160	6.280	6.074	11,128,611
2025-03-05	6.220	6.250	6.080	6.180	5.977	8,980,266
2025-03-04	6.060	6.260	6.020	6.230	6.025	9,211,694
2025-03-03	6.110	6.230	6.040	6.070	5.871	10,053,534
2025-02-28	6.310	6.360	6.110	6.140	5.938	14,256,238
2025-02-27	6.500	6.500	6.280	6.380	6.170	18,605,868
2025-02-26	6.300	6.600	6.290	6.510	6.296	33,039,935
2025-02-25	6.250	6.390	6.180	6.250	6.045	24,120,203
2025-02-24	6.100	6.310	6.040	6.310	6.103	19,473,808
2025-02-21	6.100	6.130	5.950	6.070	5.871	10,310,802
2025-02-20	6.000	6.160	5.970	6.140	5.938	9,953,844
2025-02-19	5.920	6.020	5.920	6.010	5.812	6,777,906
2025-02-18	6.160	6.170	5.900	5.930	5.735	9,563,329
2025-02-17	6.130	6.220	6.090	6.170	5.967	9,270,183
2025-02-14	5.950	6.150	5.950	6.080	5.880	9,300,632
2025-02-13	6.120	6.150	6.000	6.000	5.803	7,266,118
2025-02-12	6.140	6.160	6.060	6.140	5.938	7,604,429
2025-02-11	6.180	6.200	6.050	6.140	5.938	6,065,184
2025-02-10	6.080	6.180	6.000	6.180	5.977	7,733,276
2025-02-07	5.950	6.140	5.890	6.060	5.861	10,051,348
2025-02-06	5.850	5.950	5.770	5.930	5.735	7,728,029
2025-02-05	5.880	5.910	5.810	5.890	5.696	4,910,600
2025-01-27	5.880	5.950	5.810	5.810	5.619	5,016,064
2025-01-24	5.800	5.880	5.740	5.860	5.667	6,470,595
2025-01-23	5.800	5.920	5.760	5.840	5.648	8,356,790

← NewerPage 7 of 21 · 1,212 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.