SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.690	9.810	9.640	9.790	9.790	3,290,800
2024-07-25	9.500	9.710	9.380	9.650	9.650	3,442,600
2024-07-24	9.730	9.850	9.500	9.590	9.590	5,350,720
2024-07-23	10.090	10.280	9.780	9.830	9.830	5,919,981
2024-07-22	10.000	10.130	9.940	10.100	10.100	6,456,666
2024-07-19	10.290	10.800	9.930	10.160	10.160	10,014,968
2024-07-18	10.950	11.500	10.730	10.840	10.840	12,102,208
2024-07-17	10.590	11.070	10.440	10.750	10.750	10,762,639
2024-07-16	10.870	10.870	10.540	10.760	10.760	8,673,123
2024-07-15	11.230	11.390	10.840	11.050	11.050	11,979,662
2024-07-12	12.370	12.670	11.680	11.720	11.720	16,754,371
2024-07-11	12.470	14.620	12.300	13.100	13.100	23,513,111
2024-07-10	11.800	13.510	11.800	13.510	13.510	21,485,030
2024-07-09	12.130	12.630	11.070	11.260	11.260	17,853,667
2024-07-08	9.080	10.910	8.720	10.910	10.910	8,207,660
2024-07-05	8.970	9.180	8.820	9.090	9.090	2,267,600
2024-07-04	9.430	9.480	8.930	8.960	8.960	2,096,201
2024-07-03	9.490	9.540	9.320	9.370	9.370	1,422,500
2024-07-02	9.440	9.620	9.320	9.540	9.540	2,064,889
2024-07-01	9.340	9.440	9.100	9.320	9.320	1,694,559
2024-06-28	9.360	9.640	9.230	9.350	9.350	1,995,700
2024-06-27	9.550	9.840	9.330	9.360	9.360	2,467,000
2024-06-26	9.040	9.550	8.820	9.530	9.530	2,854,856
2024-06-25	8.910	9.250	8.820	9.030	9.030	2,187,700
2024-06-24	9.360	9.450	8.760	8.910	8.910	2,900,964
2024-06-21	9.490	9.590	9.130	9.400	9.400	1,801,000
2024-06-20	9.870	9.930	9.430	9.480	9.480	2,273,600
2024-06-19	9.910	10.140	9.710	9.830	9.830	2,410,600
2024-06-18	9.610	9.920	9.570	9.920	9.920	2,222,600
2024-06-17	9.850	9.850	9.530	9.570	9.570	2,060,800
2024-06-14	9.810	9.880	9.500	9.850	9.850	2,027,201
2024-06-13	9.950	9.980	9.570	9.850	9.850	2,834,200
2024-06-12	9.270	10.100	9.230	9.910	9.910	4,221,100
2024-06-11	9.420	9.480	8.960	9.270	9.270	3,126,500
2024-06-07	9.050	9.600	8.810	9.470	9.470	4,052,714
2024-06-06	9.610	9.830	8.730	8.880	8.880	4,295,722
2024-06-05	9.960	9.990	9.590	9.610	9.610	2,734,800
2024-06-04	10.300	10.320	9.690	9.930	9.930	3,061,600
2024-06-03	10.740	10.780	10.100	10.210	10.210	3,341,400
2024-05-31	10.510	10.810	10.430	10.750	10.750	2,693,397
2024-05-30	10.680	10.910	10.400	10.460	10.460	2,868,866
2024-05-29	10.480	10.760	10.310	10.550	10.550	1,740,000
2024-05-28	10.620	10.650	10.380	10.410	10.410	1,603,873
2024-05-27	10.790	10.990	10.300	10.620	10.620	2,087,346
2024-05-24	10.830	10.910	10.550	10.600	10.600	1,767,815
2024-05-23	11.150	11.220	10.760	10.820	10.820	1,923,800
2024-05-22	11.000	11.220	10.950	11.140	11.140	1,770,231
2024-05-21	11.370	11.450	11.000	11.070	11.070	3,021,273
2024-05-20	11.680	11.680	11.310	11.400	11.400	2,539,442
2024-05-17	11.630	11.770	11.270	11.490	11.490	2,480,442
2024-05-16	11.060	11.620	11.060	11.470	11.470	3,723,000
2024-05-15	10.990	11.170	10.770	11.050	11.050	2,376,136
2024-05-14	10.760	11.030	10.710	10.960	10.960	2,233,900
2024-05-13	11.300	11.300	10.710	10.760	10.760	3,693,877
2024-05-10	11.700	11.800	11.220	11.300	11.300	3,733,577
2024-05-09	11.790	11.850	11.560	11.680	11.680	3,079,307
2024-05-08	11.750	12.090	11.470	11.560	11.560	3,949,043
2024-05-07	11.520	11.760	11.440	11.750	11.750	4,473,700
2024-05-06	11.200	11.750	11.170	11.440	11.440	4,858,990
2024-04-30	11.540	11.650	10.840	11.020	11.020	4,572,165

← NewerPage 10 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.