Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.840 | 5.840 | 5.690 | 5.710 | 5.522 | 5,831,500 |
| 2025-01-21 | 5.960 | 5.980 | 5.830 | 5.870 | 5.677 | 4,842,300 |
| 2025-01-20 | 5.900 | 5.960 | 5.820 | 5.930 | 5.735 | 6,058,154 |
| 2025-01-17 | 5.880 | 5.960 | 5.790 | 5.830 | 5.638 | 8,910,500 |
| 2025-01-16 | 5.910 | 6.030 | 5.910 | 5.930 | 5.735 | 15,016,229 |
| 2025-01-15 | 5.830 | 5.830 | 5.720 | 5.740 | 5.551 | 6,558,234 |
| 2025-01-14 | 5.590 | 5.830 | 5.590 | 5.820 | 5.629 | 11,788,992 |
| 2025-01-13 | 5.470 | 5.610 | 5.350 | 5.590 | 5.406 | 7,368,974 |
| 2025-01-10 | 5.800 | 5.800 | 5.510 | 5.520 | 5.339 | 8,294,900 |
| 2025-01-09 | 5.820 | 5.910 | 5.780 | 5.780 | 5.590 | 7,214,897 |
| 2025-01-08 | 5.800 | 5.930 | 5.620 | 5.870 | 5.677 | 9,956,614 |
| 2025-01-07 | 5.700 | 5.820 | 5.630 | 5.790 | 5.600 | 9,318,273 |
| 2025-01-06 | 5.780 | 5.970 | 5.650 | 5.750 | 5.561 | 16,155,935 |
| 2025-01-03 | 6.300 | 6.560 | 6.010 | 6.020 | 5.822 | 24,667,978 |
| 2025-01-02 | 6.150 | 6.290 | 6.030 | 6.100 | 5.900 | 7,014,052 |
| 2024-12-31 | 6.370 | 6.420 | 6.130 | 6.150 | 5.948 | 7,312,600 |
| 2024-12-30 | 6.420 | 6.420 | 6.260 | 6.350 | 6.141 | 4,959,935 |
| 2024-12-27 | 6.390 | 6.500 | 6.340 | 6.450 | 6.238 | 6,507,465 |
| 2024-12-26 | 6.280 | 6.420 | 6.270 | 6.390 | 6.180 | 6,278,665 |
| 2024-12-25 | 6.500 | 6.520 | 6.220 | 6.320 | 6.112 | 8,709,918 |
| 2024-12-24 | 6.500 | 6.580 | 6.410 | 6.510 | 6.296 | 7,507,674 |
| 2024-12-23 | 6.820 | 6.830 | 6.480 | 6.520 | 6.238 | 12,508,534 |
| 2024-12-20 | 6.700 | 6.880 | 6.700 | 6.830 | 6.535 | 8,078,300 |
| 2024-12-19 | 6.710 | 6.830 | 6.650 | 6.750 | 6.458 | 8,697,184 |
| 2024-12-18 | 6.710 | 6.870 | 6.560 | 6.760 | 6.468 | 9,738,673 |
| 2024-12-17 | 7.000 | 7.060 | 6.660 | 6.710 | 6.420 | 17,085,142 |
| 2024-12-16 | 7.100 | 7.430 | 7.000 | 7.010 | 6.707 | 24,040,942 |
| 2024-12-13 | 7.210 | 7.250 | 7.010 | 7.030 | 6.726 | 15,167,991 |
| 2024-12-12 | 7.020 | 7.280 | 7.000 | 7.210 | 6.898 | 19,523,970 |
| 2024-12-11 | 6.860 | 7.110 | 6.850 | 7.060 | 6.755 | 13,270,762 |
| 2024-12-10 | 7.060 | 7.100 | 6.850 | 6.880 | 6.582 | 10,624,915 |
| 2024-12-09 | 6.970 | 7.020 | 6.830 | 6.890 | 6.592 | 7,530,800 |
| 2024-12-06 | 6.890 | 7.020 | 6.830 | 6.970 | 6.669 | 9,291,356 |
| 2024-12-05 | 6.740 | 6.920 | 6.690 | 6.900 | 6.602 | 9,868,376 |
| 2024-12-04 | 6.900 | 6.920 | 6.710 | 6.760 | 6.468 | 9,899,744 |
| 2024-12-03 | 6.930 | 6.990 | 6.810 | 6.930 | 6.630 | 11,669,423 |
| 2024-12-02 | 6.840 | 7.080 | 6.830 | 6.970 | 6.669 | 16,492,207 |
| 2024-11-29 | 6.640 | 6.870 | 6.560 | 6.830 | 6.535 | 20,538,255 |
| 2024-11-28 | 6.430 | 6.880 | 6.420 | 6.670 | 6.382 | 22,778,390 |
| 2024-11-27 | 6.360 | 6.440 | 6.190 | 6.430 | 6.152 | 9,096,411 |
| 2024-11-26 | 6.400 | 6.500 | 6.350 | 6.360 | 6.085 | 8,202,336 |
| 2024-11-25 | 6.310 | 6.460 | 6.300 | 6.450 | 6.171 | 8,895,023 |
| 2024-11-22 | 6.580 | 6.630 | 6.310 | 6.330 | 6.056 | 14,312,647 |
| 2024-11-21 | 6.600 | 6.660 | 6.500 | 6.590 | 6.305 | 9,468,061 |
| 2024-11-20 | 6.430 | 6.620 | 6.400 | 6.610 | 6.324 | 10,862,647 |
| 2024-11-19 | 6.340 | 6.460 | 6.270 | 6.460 | 6.181 | 9,350,247 |
| 2024-11-18 | 6.550 | 6.610 | 6.260 | 6.340 | 6.066 | 13,783,520 |
| 2024-11-15 | 6.750 | 6.840 | 6.540 | 6.540 | 6.257 | 15,469,000 |
| 2024-11-14 | 7.010 | 7.080 | 6.780 | 6.800 | 6.506 | 22,590,492 |
| 2024-11-13 | 7.330 | 7.550 | 7.010 | 7.120 | 6.812 | 30,603,400 |
| 2024-11-12 | 7.150 | 7.390 | 7.060 | 7.220 | 6.908 | 26,433,665 |
| 2024-11-11 | 7.120 | 7.300 | 6.940 | 7.220 | 6.908 | 29,842,329 |
| 2024-11-08 | 7.100 | 7.300 | 6.980 | 7.100 | 6.793 | 40,894,428 |
| 2024-11-07 | 6.580 | 6.920 | 6.490 | 6.870 | 6.573 | 25,792,308 |
| 2024-11-06 | 6.700 | 6.880 | 6.600 | 6.660 | 6.372 | 17,709,286 |
| 2024-11-05 | 6.470 | 6.680 | 6.390 | 6.670 | 6.382 | 17,220,019 |
| 2024-11-04 | 6.350 | 6.490 | 6.320 | 6.440 | 6.161 | 13,077,108 |
| 2024-11-01 | 6.780 | 6.850 | 6.350 | 6.400 | 6.123 | 21,192,974 |
| 2024-10-31 | 6.680 | 6.910 | 6.590 | 6.850 | 6.554 | 22,721,717 |
| 2024-10-30 | 6.620 | 6.750 | 6.540 | 6.670 | 6.382 | 18,262,971 |
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.