Shanghai Canature Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.130 | 7.130 | 6.550 | 6.580 | 6.295 | 34,463,513 |
| 2024-10-28 | 7.000 | 7.090 | 6.870 | 7.030 | 6.726 | 35,016,678 |
| 2024-10-25 | 6.720 | 7.100 | 6.630 | 7.060 | 6.755 | 42,622,105 |
| 2024-10-24 | 6.370 | 6.630 | 6.360 | 6.500 | 6.219 | 26,337,595 |
| 2024-10-23 | 6.420 | 6.540 | 6.320 | 6.350 | 6.075 | 16,689,184 |
| 2024-10-22 | 6.360 | 6.520 | 6.340 | 6.450 | 6.171 | 15,732,726 |
| 2024-10-21 | 6.230 | 6.450 | 6.170 | 6.440 | 6.161 | 24,531,236 |
| 2024-10-18 | 6.010 | 6.310 | 5.990 | 6.200 | 5.932 | 21,173,711 |
| 2024-10-17 | 6.150 | 6.190 | 5.980 | 6.010 | 5.750 | 20,082,557 |
| 2024-10-16 | 5.860 | 6.260 | 5.810 | 6.160 | 5.894 | 24,949,166 |
| 2024-10-15 | 6.040 | 6.170 | 5.930 | 5.980 | 5.721 | 16,719,611 |
| 2024-10-14 | 5.930 | 6.040 | 5.800 | 6.040 | 5.779 | 16,464,239 |
| 2024-10-11 | 6.140 | 6.180 | 5.780 | 5.870 | 5.616 | 21,394,286 |
| 2024-10-10 | 6.320 | 6.470 | 6.100 | 6.200 | 5.932 | 24,367,808 |
| 2024-10-09 | 6.900 | 6.910 | 6.150 | 6.160 | 5.894 | 42,117,637 |
| 2024-10-08 | 7.800 | 7.800 | 6.710 | 7.240 | 6.927 | 57,801,773 |
| 2024-09-30 | 5.980 | 6.670 | 5.810 | 6.570 | 6.286 | 53,873,597 |
| 2024-09-27 | 5.600 | 5.930 | 5.510 | 5.790 | 5.540 | 38,469,026 |
| 2024-09-26 | 5.290 | 5.770 | 5.250 | 5.540 | 5.300 | 34,176,635 |
| 2024-09-25 | 5.180 | 5.380 | 5.170 | 5.260 | 5.033 | 28,678,217 |
| 2024-09-24 | 5.090 | 5.180 | 5.050 | 5.180 | 4.956 | 19,263,439 |
| 2024-09-23 | 4.950 | 5.140 | 4.910 | 5.070 | 4.851 | 16,259,599 |
| 2024-09-20 | 5.030 | 5.040 | 4.940 | 4.970 | 4.755 | 12,312,690 |
| 2024-09-19 | 4.920 | 5.080 | 4.900 | 5.050 | 4.832 | 16,706,000 |
| 2024-09-18 | 5.130 | 5.160 | 4.870 | 4.950 | 4.736 | 21,032,001 |
| 2024-09-13 | 5.020 | 5.150 | 4.960 | 5.150 | 4.927 | 27,322,401 |
| 2024-09-12 | 5.070 | 5.270 | 5.040 | 5.080 | 4.860 | 23,777,673 |
| 2024-09-11 | 5.030 | 5.270 | 4.970 | 5.050 | 4.832 | 22,809,796 |
| 2024-09-10 | 5.270 | 5.350 | 5.000 | 5.060 | 4.841 | 42,691,984 |
| 2024-09-09 | 5.120 | 5.580 | 5.100 | 5.370 | 5.138 | 60,557,587 |
| 2024-09-06 | 5.060 | 5.150 | 4.880 | 4.900 | 4.688 | 19,163,801 |
| 2024-09-05 | 5.010 | 5.090 | 4.980 | 5.030 | 4.812 | 15,638,796 |
| 2024-09-04 | 5.080 | 5.240 | 5.000 | 5.000 | 4.784 | 29,134,957 |
| 2024-09-03 | 5.240 | 5.380 | 5.060 | 5.150 | 4.879 | 37,716,564 |
| 2024-09-02 | 5.280 | 5.980 | 5.230 | 5.470 | 5.183 | 59,090,288 |
| 2024-08-30 | 5.050 | 5.340 | 4.950 | 5.280 | 5.003 | 45,771,838 |
| 2024-08-29 | 4.710 | 5.170 | 4.640 | 5.160 | 4.889 | 31,274,180 |
| 2024-08-28 | 4.640 | 4.710 | 4.610 | 4.680 | 4.434 | 5,718,500 |
| 2024-08-27 | 4.740 | 4.740 | 4.610 | 4.640 | 4.396 | 6,820,700 |
| 2024-08-26 | 4.720 | 4.810 | 4.630 | 4.790 | 4.538 | 6,836,937 |
| 2024-08-23 | 4.630 | 4.740 | 4.540 | 4.700 | 4.453 | 7,993,746 |
| 2024-08-22 | 4.720 | 4.730 | 4.610 | 4.620 | 4.377 | 6,158,907 |
| 2024-08-21 | 4.710 | 4.780 | 4.710 | 4.720 | 4.472 | 5,666,956 |
| 2024-08-20 | 4.870 | 4.920 | 4.730 | 4.750 | 4.500 | 8,396,160 |
| 2024-08-19 | 5.020 | 5.030 | 4.850 | 4.890 | 4.633 | 10,968,000 |
| 2024-08-16 | 4.940 | 5.020 | 4.900 | 5.010 | 4.747 | 11,775,107 |
| 2024-08-15 | 4.850 | 4.960 | 4.810 | 4.930 | 4.671 | 9,242,107 |
| 2024-08-14 | 4.880 | 4.910 | 4.840 | 4.870 | 4.614 | 6,097,954 |
| 2024-08-13 | 4.880 | 4.900 | 4.780 | 4.880 | 4.624 | 8,736,600 |
| 2024-08-12 | 4.830 | 5.000 | 4.810 | 4.900 | 4.643 | 11,081,610 |
| 2024-08-09 | 4.920 | 5.030 | 4.850 | 4.850 | 4.595 | 11,894,200 |
| 2024-08-08 | 4.910 | 5.040 | 4.880 | 4.960 | 4.699 | 14,580,946 |
| 2024-08-07 | 4.990 | 5.020 | 4.900 | 4.900 | 4.643 | 11,901,636 |
| 2024-08-06 | 4.870 | 5.060 | 4.820 | 5.000 | 4.737 | 14,985,662 |
| 2024-08-05 | 4.980 | 5.070 | 4.810 | 4.810 | 4.557 | 18,995,084 |
| 2024-08-02 | 4.930 | 5.180 | 4.900 | 5.040 | 4.775 | 23,280,038 |
| 2024-08-01 | 4.910 | 5.010 | 4.910 | 4.970 | 4.709 | 12,289,139 |
| 2024-07-31 | 4.770 | 4.920 | 4.720 | 4.900 | 4.643 | 12,053,143 |
| 2024-07-30 | 4.690 | 4.810 | 4.660 | 4.780 | 4.529 | 11,724,568 |
| 2024-07-29 | 4.650 | 4.720 | 4.590 | 4.680 | 4.434 | 8,230,033 |
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.