SEP Analytical (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.900 | 11.470 | 10.820 | 11.370 | 11.370 | 5,123,400 |
| 2024-04-26 | 10.740 | 11.200 | 10.510 | 10.820 | 10.820 | 5,190,058 |
| 2024-04-25 | 10.800 | 10.980 | 10.670 | 10.770 | 10.770 | 3,434,385 |
| 2024-04-24 | 10.600 | 10.960 | 10.440 | 10.870 | 10.870 | 3,956,600 |
| 2024-04-23 | 10.270 | 10.680 | 10.240 | 10.600 | 10.600 | 5,088,975 |
| 2024-04-22 | 10.480 | 10.760 | 10.020 | 10.220 | 10.220 | 6,102,124 |
| 2024-04-19 | 10.590 | 11.430 | 10.210 | 11.000 | 11.000 | 9,368,542 |
| 2024-04-18 | 11.040 | 11.300 | 10.350 | 10.590 | 10.590 | 7,293,102 |
| 2024-04-17 | 9.960 | 10.810 | 9.960 | 10.810 | 10.810 | 8,794,089 |
| 2024-04-16 | 11.200 | 11.760 | 9.380 | 9.480 | 9.480 | 9,261,031 |
| 2024-04-15 | 13.080 | 13.390 | 11.300 | 11.600 | 11.600 | 9,793,468 |
| 2024-04-12 | 13.660 | 14.400 | 13.530 | 14.000 | 14.000 | 9,833,945 |
| 2024-04-11 | 13.120 | 14.500 | 13.000 | 13.710 | 13.710 | 8,470,441 |
| 2024-04-10 | 13.660 | 13.900 | 12.690 | 13.640 | 13.640 | 8,939,223 |
| 2024-04-09 | 13.760 | 14.290 | 13.130 | 13.500 | 13.500 | 7,678,750 |
| 2024-04-08 | 15.250 | 15.280 | 13.400 | 13.800 | 13.800 | 12,327,350 |
| 2024-04-03 | 14.580 | 16.180 | 14.300 | 15.890 | 15.890 | 13,920,365 |
| 2024-04-02 | 15.320 | 16.880 | 14.830 | 15.000 | 15.000 | 18,226,301 |
| 2024-04-01 | 15.200 | 15.820 | 14.650 | 15.650 | 15.650 | 15,976,075 |
| 2024-03-29 | 14.710 | 16.570 | 14.460 | 15.090 | 15.090 | 14,602,873 |
| 2024-03-28 | 13.400 | 15.400 | 13.270 | 14.700 | 14.700 | 18,632,837 |
| 2024-03-27 | 14.840 | 15.420 | 13.710 | 14.350 | 14.350 | 22,809,522 |
| 2024-03-26 | 11.790 | 14.270 | 11.620 | 14.270 | 14.270 | 11,618,941 |
| 2024-03-25 | 12.500 | 12.860 | 11.880 | 11.890 | 11.890 | 9,303,222 |
| 2024-03-22 | 12.380 | 13.310 | 11.770 | 13.110 | 13.110 | 10,233,439 |
| 2024-03-21 | 12.280 | 12.430 | 11.980 | 12.230 | 12.230 | 5,230,722 |
| 2024-03-20 | 12.150 | 12.880 | 11.940 | 12.400 | 12.400 | 6,928,820 |
| 2024-03-19 | 11.910 | 12.490 | 11.910 | 11.940 | 11.940 | 5,780,402 |
| 2024-03-18 | 11.900 | 12.090 | 11.530 | 11.830 | 11.830 | 5,761,908 |
| 2024-03-15 | 11.430 | 11.670 | 11.200 | 11.530 | 11.530 | 5,795,200 |
| 2024-03-14 | 11.250 | 11.750 | 11.120 | 11.690 | 11.690 | 5,601,116 |
| 2024-03-13 | 11.350 | 11.570 | 11.050 | 11.250 | 11.250 | 3,318,839 |
| 2024-03-12 | 11.070 | 11.360 | 10.900 | 11.300 | 11.300 | 3,770,500 |
| 2024-03-11 | 10.760 | 10.990 | 10.720 | 10.990 | 10.990 | 2,498,330 |
| 2024-03-08 | 10.790 | 11.000 | 10.600 | 10.700 | 10.700 | 2,528,700 |
| 2024-03-07 | 11.000 | 11.390 | 10.790 | 10.790 | 10.790 | 3,791,200 |
| 2024-03-06 | 10.550 | 11.060 | 10.380 | 10.870 | 10.870 | 2,863,525 |
| 2024-03-05 | 10.950 | 11.000 | 10.500 | 10.580 | 10.580 | 3,008,970 |
| 2024-03-04 | 11.000 | 11.150 | 10.530 | 10.880 | 10.880 | 3,374,408 |
| 2024-03-01 | 10.930 | 11.200 | 10.740 | 11.050 | 11.050 | 4,566,350 |
| 2024-02-29 | 10.400 | 10.950 | 10.200 | 10.790 | 10.790 | 6,069,783 |
| 2024-02-28 | 12.000 | 12.570 | 10.320 | 10.370 | 10.370 | 7,921,601 |
| 2024-02-27 | 11.230 | 11.850 | 11.160 | 11.830 | 11.830 | 5,042,438 |
| 2024-02-26 | 10.820 | 11.630 | 10.650 | 11.230 | 11.230 | 6,172,246 |
| 2024-02-23 | 10.510 | 10.860 | 10.310 | 10.860 | 10.860 | 5,442,773 |
| 2024-02-22 | 9.870 | 10.540 | 9.710 | 10.450 | 10.450 | 5,608,734 |
| 2024-02-21 | 9.320 | 10.180 | 9.110 | 9.850 | 9.850 | 6,643,003 |
| 2024-02-20 | 9.370 | 9.540 | 8.870 | 9.420 | 9.420 | 7,172,243 |
| 2024-02-19 | 8.200 | 9.450 | 8.200 | 9.380 | 9.380 | 8,735,287 |
| 2024-02-08 | 7.490 | 8.230 | 6.920 | 8.200 | 8.200 | 10,475,356 |
| 2024-02-07 | 8.880 | 8.940 | 7.260 | 7.390 | 7.390 | 10,077,825 |
| 2024-02-06 | 8.300 | 9.370 | 8.110 | 8.850 | 8.850 | 6,619,076 |
| 2024-02-05 | 11.690 | 11.710 | 9.250 | 9.500 | 9.500 | 5,303,513 |
| 2024-02-02 | 12.470 | 12.960 | 11.100 | 11.520 | 11.520 | 3,152,374 |
| 2024-02-01 | 12.630 | 12.800 | 12.140 | 12.450 | 12.450 | 2,423,293 |
| 2024-01-31 | 13.910 | 14.020 | 12.680 | 12.790 | 12.790 | 2,485,080 |
| 2024-01-30 | 14.620 | 14.840 | 13.900 | 13.960 | 13.960 | 1,602,400 |
| 2024-01-29 | 15.260 | 15.440 | 14.550 | 14.630 | 14.630 | 2,121,509 |
| 2024-01-26 | 15.290 | 16.100 | 15.230 | 15.260 | 15.260 | 3,199,620 |
| 2024-01-25 | 14.480 | 15.500 | 14.280 | 15.390 | 15.390 | 3,561,206 |
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.