SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.400	18.230	17.190	17.800	17.800	5,545,796
2023-10-31	17.540	17.540	17.060	17.250	17.250	1,824,400
2023-10-30	17.290	17.500	17.110	17.490	17.490	2,196,221
2023-10-27	16.880	17.360	16.880	17.290	17.290	1,969,790
2023-10-26	17.610	17.860	17.270	17.400	17.400	2,095,504
2023-10-25	17.830	18.080	17.600	17.750	17.750	2,215,891
2023-10-24	17.180	17.730	17.180	17.600	17.600	2,487,592
2023-10-23	17.490	17.560	16.980	17.060	17.060	1,914,500
2023-10-20	17.650	17.770	17.420	17.460	17.460	1,462,100
2023-10-19	17.650	17.980	17.520	17.560	17.560	1,860,400
2023-10-18	18.080	18.210	17.640	17.680	17.680	1,780,900
2023-10-17	18.390	18.390	18.040	18.170	18.170	1,819,204
2023-10-16	18.460	18.680	18.280	18.330	18.330	2,048,200
2023-10-13	18.710	18.770	18.450	18.460	18.460	2,744,000
2023-10-12	19.450	19.570	18.600	18.680	18.680	4,938,952
2023-10-11	19.210	19.580	19.210	19.400	19.400	2,591,473
2023-10-10	19.190	19.490	19.190	19.330	19.330	3,061,500
2023-10-09	19.450	19.670	19.090	19.190	19.190	3,359,173
2023-09-28	19.490	19.780	19.280	19.370	19.370	3,822,100
2023-09-27	19.880	19.880	19.280	19.300	19.300	3,823,200
2023-09-26	19.950	19.950	19.570	19.700	19.700	4,186,500
2023-09-25	19.750	20.080	19.710	20.010	20.010	5,017,585
2023-09-22	19.100	19.730	19.100	19.700	19.700	4,425,506
2023-09-21	19.500	19.710	19.360	19.380	19.380	3,466,136
2023-09-20	19.520	19.930	19.300	19.630	19.630	4,443,317
2023-09-19	19.400	19.890	19.380	19.600	19.600	5,948,233
2023-09-18	19.520	19.690	19.320	19.440	19.440	4,672,903
2023-09-15	19.250	19.590	19.250	19.360	19.360	6,474,927
2023-09-14	20.200	20.220	19.150	19.350	19.350	12,691,668
2023-09-13	19.790	21.290	19.780	20.740	20.740	15,893,741
2023-09-12	19.890	20.190	19.640	20.080	20.080	6,830,420
2023-09-11	20.010	20.280	19.790	20.070	20.070	7,800,472
2023-09-08	20.300	20.750	20.100	20.210	20.210	9,012,981
2023-09-07	20.580	21.340	20.380	20.380	20.380	11,919,303
2023-09-06	22.030	22.200	20.630	20.680	20.680	15,895,666
2023-09-05	24.000	24.420	21.380	22.600	22.600	21,282,304
2023-09-04	25.460	26.750	24.200	24.390	24.390	19,790,939
2023-09-01	25.080	27.000	24.060	25.160	25.160	19,860,384
2023-08-31	24.020	27.490	23.900	26.680	26.680	26,683,185
2023-08-30	24.090	25.270	23.000	25.100	25.100	22,528,204
2023-08-29	25.210	26.150	24.150	24.920	24.920	25,296,085
2023-08-28	27.720	30.290	26.500	26.920	26.920	30,786,392
2023-08-25	24.190	30.480	24.180	28.320	28.320	32,812,785
2023-08-24	20.000	25.460	19.100	25.460	25.460	31,520,420
2023-08-23	17.980	21.220	17.920	21.220	21.220	21,452,865
2023-08-22	17.200	17.690	16.830	17.680	17.680	5,992,480
2023-08-21	17.440	17.750	17.100	17.560	17.560	5,708,103
2023-08-18	17.160	18.390	16.840	17.440	17.440	8,562,590
2023-08-17	17.010	17.550	16.700	17.220	17.220	6,263,565
2023-08-16	15.750	18.670	15.650	16.940	16.940	8,204,126
2023-08-15	15.510	15.910	15.370	15.820	15.820	1,549,328
2023-08-14	15.410	15.650	15.360	15.510	15.510	1,198,397
2023-08-11	15.720	15.720	15.450	15.530	15.530	1,340,620
2023-08-10	15.610	15.710	15.500	15.660	15.660	1,459,469
2023-08-09	16.360	16.390	15.550	15.580	15.580	3,333,775
2023-08-08	16.750	16.750	16.310	16.390	16.390	2,654,911
2023-08-07	16.800	17.030	16.400	16.680	16.680	3,417,500
2023-08-04	17.300	17.470	16.660	17.050	17.050	5,772,397
2023-08-03	16.650	18.690	16.220	17.650	17.650	7,371,329
2023-08-02	16.250	17.380	16.150	16.920	16.920	5,181,750

← NewerPage 13 of 20 · 1,144 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.