SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.270	16.300	16.030	16.200	16.200	752,100
2023-07-31	16.380	16.480	16.180	16.240	16.240	1,038,679
2023-07-28	16.300	16.400	16.090	16.310	16.310	1,258,500
2023-07-27	16.530	16.560	16.330	16.400	16.400	1,300,500
2023-07-26	16.030	16.670	16.030	16.460	16.460	3,109,752
2023-07-25	15.930	16.090	15.820	16.080	16.080	1,363,147
2023-07-24	15.800	15.990	15.610	15.810	15.810	1,105,200
2023-07-21	16.090	16.400	15.800	15.800	15.800	2,077,145
2023-07-20	16.340	16.340	15.930	16.160	16.160	2,512,219
2023-07-19	16.000	16.490	15.860	16.490	16.490	3,898,991
2023-07-18	15.730	16.220	15.580	16.160	16.160	1,704,501
2023-07-17	15.600	15.880	15.410	15.690	15.690	738,500
2023-07-14	15.670	15.670	15.500	15.620	15.620	512,000
2023-07-13	15.670	15.850	15.560	15.560	15.560	603,921
2023-07-12	15.860	15.880	15.550	15.590	15.590	830,801
2023-07-11	15.750	15.880	15.690	15.800	15.800	412,572
2023-07-10	15.860	15.980	15.720	15.790	15.790	394,800
2023-07-07	15.800	15.960	15.760	15.860	15.860	590,401
2023-07-06	15.820	15.860	15.610	15.850	15.850	568,171
2023-07-05	15.910	15.910	15.700	15.750	15.750	374,458
2023-07-04	15.480	15.820	15.480	15.800	15.800	505,901
2023-07-03	15.600	15.920	15.540	15.560	15.560	601,400
2023-06-30	15.360	15.670	15.320	15.580	15.580	764,084
2023-06-29	14.960	15.330	14.870	15.230	15.230	571,900
2023-06-28	15.010	15.010	14.630	14.950	14.950	489,208
2023-06-27	14.690	14.990	14.630	14.960	14.960	526,710
2023-06-26	14.820	15.000	14.570	14.590	14.590	674,484
2023-06-21	15.180	15.220	14.860	14.860	14.860	680,097
2023-06-20	15.430	15.500	15.110	15.130	15.130	759,000
2023-06-19	15.740	15.760	15.450	15.450	15.450	530,700
2023-06-16	15.790	15.830	15.630	15.670	15.670	402,021
2023-06-15	15.980	16.030	15.680	15.750	15.750	539,000
2023-06-14	16.180	16.380	15.900	15.900	15.900	860,100
2023-06-13	15.730	16.350	15.680	16.110	16.110	1,182,600
2023-06-12	15.770	15.910	15.440	15.840	15.840	638,500
2023-06-09	15.640	15.770	15.440	15.640	15.640	589,059
2023-06-08	15.730	15.770	15.530	15.580	15.580	558,300
2023-06-07	15.870	15.870	15.570	15.630	15.630	428,700
2023-06-06	16.100	16.100	15.670	15.690	15.690	712,700
2023-06-05	16.170	16.250	16.010	16.030	16.030	471,300
2023-06-02	16.290	16.310	16.120	16.150	16.150	539,615
2023-06-01	16.170	16.220	15.930	16.140	16.140	562,002
2023-05-31	16.420	16.500	16.040	16.130	16.130	631,401
2023-05-30	16.230	16.370	16.050	16.300	16.300	688,000
2023-05-29	16.510	16.560	16.170	16.230	16.230	655,302
2023-05-26	16.380	16.550	16.310	16.420	16.420	816,419
2023-05-25	16.270	16.440	16.250	16.380	16.380	667,100
2023-05-24	16.300	16.380	16.070	16.270	16.270	654,355
2023-05-23	16.250	16.380	16.130	16.200	16.200	378,600
2023-05-22	16.100	16.290	15.950	16.260	16.260	714,905
2023-05-19	16.020	16.130	15.900	16.130	16.130	397,173
2023-05-18	15.980	16.060	15.810	15.980	15.980	307,364
2023-05-17	15.660	15.960	15.560	15.940	15.940	495,147
2023-05-16	15.630	15.700	15.500	15.650	15.650	325,447
2023-05-15	15.550	15.630	15.270	15.630	15.630	518,973
2023-05-12	15.700	15.700	15.410	15.450	15.450	236,829
2023-05-11	15.610	15.650	15.400	15.630	15.630	328,683
2023-05-10	15.290	15.590	15.200	15.560	15.560	376,500
2023-05-09	15.630	15.760	15.230	15.260	15.260	515,640
2023-05-08	15.510	15.710	15.360	15.680	15.680	553,752

← NewerPage 14 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.