SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.450	15.550	15.220	15.510	15.510	538,573
2023-05-04	15.260	15.430	15.170	15.370	15.370	597,094
2023-04-28	15.070	15.320	15.070	15.280	15.280	593,766
2023-04-27	15.060	15.400	14.910	15.070	15.070	688,137
2023-04-26	14.830	15.270	14.830	15.240	15.240	545,794
2023-04-25	15.180	15.270	14.690	14.830	14.830	703,373
2023-04-24	15.170	15.410	14.980	15.340	15.340	694,413
2023-04-21	15.750	15.760	15.100	15.160	15.160	1,037,316
2023-04-20	16.120	16.120	15.600	15.710	15.710	649,375
2023-04-19	16.100	16.230	16.030	16.120	16.120	321,253
2023-04-18	16.350	16.410	16.080	16.080	16.080	484,000
2023-04-17	16.210	16.440	16.210	16.350	16.350	492,573
2023-04-14	16.070	16.430	15.990	16.320	16.320	663,917
2023-04-13	16.110	16.180	16.050	16.050	16.050	423,317
2023-04-12	16.000	16.170	16.000	16.170	16.170	407,521
2023-04-11	16.100	16.120	15.930	16.000	16.000	454,667
2023-04-10	16.200	16.400	15.950	15.990	15.990	659,220
2023-04-07	16.110	16.230	16.040	16.210	16.210	463,126
2023-04-06	16.250	16.280	16.070	16.100	16.100	547,183
2023-04-04	16.680	16.680	16.170	16.250	16.250	722,373
2023-04-03	16.350	16.730	16.310	16.670	16.670	913,900
2023-03-31	16.250	16.350	16.150	16.350	16.350	448,800
2023-03-30	16.450	16.450	16.100	16.200	16.200	632,894
2023-03-29	16.610	16.620	16.390	16.460	16.460	613,673
2023-03-28	16.840	16.860	16.550	16.580	16.580	679,394
2023-03-27	16.870	16.870	16.540	16.780	16.780	632,000
2023-03-24	16.990	17.000	16.750	16.810	16.810	695,298
2023-03-23	17.110	17.220	16.860	16.980	16.980	717,320
2023-03-22	16.650	17.290	16.650	17.160	17.160	1,580,463
2023-03-21	16.480	16.740	16.310	16.720	16.720	577,966
2023-03-20	16.550	16.600	16.200	16.330	16.330	636,800
2023-03-17	16.500	16.650	16.430	16.600	16.600	861,985
2023-03-16	16.880	16.990	16.400	16.440	16.440	1,073,526
2023-03-15	16.810	17.030	16.810	17.010	17.010	595,232
2023-03-14	17.030	17.030	16.600	16.840	16.840	842,033
2023-03-13	17.330	17.500	16.830	17.060	17.060	1,202,373
2023-03-10	17.480	17.750	17.330	17.460	17.460	1,621,973
2023-03-09	17.030	17.950	16.880	17.680	17.680	3,095,241
2023-03-08	16.580	17.050	16.580	17.030	17.030	941,873
2023-03-07	17.180	17.180	16.610	16.680	16.680	911,073
2023-03-06	16.940	17.110	16.890	17.110	17.110	668,047
2023-03-03	16.880	16.950	16.690	16.940	16.940	857,000
2023-03-02	16.980	17.100	16.860	16.880	16.880	923,088
2023-03-01	17.000	17.050	16.900	17.040	17.040	729,143
2023-02-28	16.820	17.040	16.800	17.020	17.020	647,900
2023-02-27	17.120	17.180	16.770	16.820	16.820	946,700
2023-02-24	17.410	17.440	17.060	17.160	17.160	951,927
2023-02-23	17.390	17.480	17.130	17.290	17.290	1,245,930
2023-02-22	17.400	17.460	17.200	17.370	17.370	1,047,969
2023-02-21	17.330	17.590	17.180	17.490	17.490	1,897,906
2023-02-20	17.620	17.790	17.040	17.320	17.320	2,610,200
2023-02-17	17.520	18.300	17.270	17.620	17.620	4,212,530
2023-02-16	17.930	18.030	17.100	17.100	17.100	4,308,612
2023-02-15	18.010	18.700	17.860	18.110	18.110	5,040,029
2023-02-14	19.220	20.260	18.320	18.410	18.410	9,431,671
2023-02-13	16.650	18.150	16.650	17.740	17.740	4,121,046
2023-02-10	16.750	16.850	16.650	16.770	16.770	658,143
2023-02-09	16.660	16.750	16.540	16.710	16.710	741,205
2023-02-08	16.780	16.870	16.600	16.610	16.610	617,940
2023-02-07	16.800	16.860	16.580	16.860	16.860	909,023

← NewerPage 15 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.