SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.930	14.380	13.610	14.320	14.320	1,900,150
2024-01-23	14.240	14.240	13.620	13.910	13.910	2,221,853
2024-01-22	15.010	15.010	13.810	13.990	13.990	1,932,631
2024-01-19	15.420	15.470	15.000	15.020	15.020	1,200,345
2024-01-18	15.540	15.690	14.910	15.350	15.350	1,575,031
2024-01-17	15.950	16.100	15.500	15.540	15.540	1,097,700
2024-01-16	16.200	16.240	15.550	15.960	15.960	1,934,100
2024-01-15	16.450	16.450	16.450	16.450	16.450	0
2024-01-12	16.540	16.990	16.420	16.450	16.450	2,232,759
2024-01-11	16.120	16.470	16.100	16.460	16.460	1,212,410
2024-01-10	16.590	16.590	16.040	16.100	16.100	1,428,300
2024-01-09	16.350	16.590	16.150	16.340	16.340	1,667,100
2024-01-08	16.440	16.580	16.150	16.150	16.150	1,670,283
2024-01-05	16.820	16.920	16.270	16.330	16.330	1,882,730
2024-01-04	16.760	16.950	16.660	16.790	16.790	2,481,715
2024-01-03	17.160	17.220	16.590	16.770	16.770	4,116,878
2024-01-02	16.980	17.790	16.610	17.210	17.210	6,923,932
2023-12-29	16.530	16.730	16.500	16.580	16.580	1,058,992
2023-12-28	16.000	16.570	15.810	16.530	16.530	1,464,100
2023-12-27	16.000	16.160	15.740	15.950	15.950	1,451,152
2023-12-26	16.050	16.140	15.900	16.020	16.020	1,431,596
2023-12-25	16.380	16.380	15.900	16.010	16.010	1,917,694
2023-12-22	16.730	16.970	16.180	16.290	16.290	1,324,033
2023-12-21	16.670	16.870	16.300	16.730	16.730	1,264,600
2023-12-20	16.780	17.070	16.700	16.770	16.770	1,441,600
2023-12-19	16.750	16.840	16.480	16.700	16.700	1,158,400
2023-12-18	17.170	17.180	16.680	16.710	16.710	1,514,300
2023-12-15	17.040	17.270	16.930	17.080	17.080	1,469,896
2023-12-14	16.900	17.270	16.880	17.070	17.070	1,650,011
2023-12-13	16.990	17.120	16.880	16.900	16.900	1,129,910
2023-12-12	17.030	17.130	16.840	16.990	16.990	1,485,615
2023-12-11	16.800	17.130	16.670	17.020	17.020	2,331,392
2023-12-08	17.350	17.500	16.860	16.910	16.910	2,675,864
2023-12-07	17.490	17.500	17.100	17.160	17.160	2,122,315
2023-12-06	17.470	17.580	17.220	17.500	17.500	1,704,476
2023-12-05	18.140	18.200	17.330	17.350	17.350	2,895,376
2023-12-04	17.900	18.350	17.880	18.200	18.200	3,524,296
2023-12-01	17.500	17.980	17.500	17.900	17.900	3,074,400
2023-11-30	17.550	17.550	17.170	17.390	17.390	1,755,573
2023-11-29	17.870	17.870	17.390	17.420	17.420	2,149,300
2023-11-28	17.780	18.040	17.520	17.880	17.880	1,652,264
2023-11-27	17.670	17.950	17.650	17.750	17.750	2,112,049
2023-11-24	18.250	18.250	17.590	17.680	17.680	2,635,200
2023-11-23	18.200	18.210	17.790	18.190	18.190	2,511,324
2023-11-22	17.890	18.330	17.790	18.060	18.060	2,712,900
2023-11-21	18.300	18.400	17.950	17.990	17.990	2,822,597
2023-11-20	17.960	18.330	17.960	18.280	18.280	2,920,200
2023-11-17	18.100	18.150	17.840	17.960	17.960	2,353,303
2023-11-16	18.370	18.480	18.010	18.060	18.060	2,936,497
2023-11-15	18.210	18.770	18.160	18.370	18.370	3,944,400
2023-11-14	18.330	18.480	17.920	18.160	18.160	4,098,910
2023-11-13	18.100	18.420	18.100	18.410	18.410	4,055,241
2023-11-10	18.440	18.580	17.880	17.940	17.940	5,876,565
2023-11-09	18.350	19.280	18.190	18.690	18.690	10,727,869
2023-11-08	18.030	18.320	17.800	18.320	18.320	4,510,221
2023-11-07	18.040	18.080	17.780	18.020	18.020	3,105,040
2023-11-06	17.990	18.100	17.650	18.070	18.070	5,170,871
2023-11-03	18.010	18.210	17.520	17.810	17.810	6,690,241
2023-11-02	17.630	18.400	17.310	18.010	18.010	8,754,100
2023-11-01	17.400	18.230	17.190	17.800	17.800	5,545,796

← NewerPage 12 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.