SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.710	16.820	16.580	16.600	16.600	716,127
2023-02-03	16.570	16.720	16.440	16.710	16.710	975,232
2023-02-02	16.580	16.610	16.480	16.560	16.560	665,175
2023-02-01	16.330	16.590	16.190	16.580	16.580	1,010,467
2023-01-31	16.140	16.250	16.010	16.230	16.230	724,467
2023-01-30	16.000	16.390	16.000	16.140	16.140	1,030,046
2023-01-20	15.760	15.920	15.760	15.870	15.870	677,700
2023-01-19	15.620	15.820	15.620	15.760	15.760	584,372
2023-01-18	15.660	15.760	15.610	15.680	15.680	553,024
2023-01-17	15.760	15.960	15.620	15.650	15.650	798,297
2023-01-16	15.500	15.750	15.390	15.680	15.680	615,500
2023-01-13	15.700	15.700	15.350	15.460	15.460	487,760
2023-01-12	15.520	15.620	15.410	15.440	15.440	423,100
2023-01-11	15.750	15.840	15.420	15.500	15.500	729,919
2023-01-10	15.780	15.900	15.710	15.840	15.840	352,700
2023-01-09	15.980	16.030	15.800	15.840	15.840	404,994
2023-01-06	16.080	16.080	15.820	15.870	15.870	453,759
2023-01-05	15.960	16.030	15.800	16.010	16.010	452,333
2023-01-04	16.080	16.130	15.830	16.020	16.020	738,573
2023-01-03	15.450	15.950	15.430	15.860	15.860	949,560
2022-12-30	15.390	15.500	15.250	15.420	15.420	460,781
2022-12-29	15.570	15.610	15.260	15.260	15.260	499,445
2022-12-28	15.850	15.860	15.450	15.540	15.540	571,968
2022-12-27	16.040	16.040	15.690	15.860	15.860	570,676
2022-12-26	16.000	16.040	15.850	15.930	15.930	380,173
2022-12-23	15.740	16.000	15.610	15.830	15.830	431,458
2022-12-22	16.040	16.160	15.730	15.740	15.740	594,761
2022-12-21	16.340	16.370	15.910	16.030	16.030	550,397
2022-12-20	16.150	16.430	16.020	16.280	16.280	541,800
2022-12-19	16.650	16.730	16.100	16.220	16.220	1,005,796
2022-12-16	17.010	17.120	16.610	16.670	16.670	911,916
2022-12-15	16.950	17.130	16.860	17.070	17.070	690,717
2022-12-14	16.990	17.150	16.900	16.960	16.960	729,657
2022-12-13	17.180	17.180	16.930	16.970	16.970	817,800
2022-12-12	17.270	17.320	17.040	17.090	17.090	928,156
2022-12-09	17.380	17.380	17.130	17.250	17.250	834,073
2022-12-08	17.460	17.460	17.250	17.340	17.340	691,170
2022-12-07	17.380	17.520	17.310	17.450	17.450	654,119
2022-12-06	17.600	17.690	17.380	17.430	17.430	1,041,419
2022-12-05	17.540	17.660	17.420	17.620	17.620	1,032,697
2022-12-02	17.380	17.600	17.300	17.540	17.540	935,567
2022-12-01	17.740	17.740	17.230	17.310	17.310	1,050,967
2022-11-30	17.680	17.750	17.310	17.340	17.340	1,239,628
2022-11-29	17.250	17.700	17.180	17.680	17.680	1,235,453
2022-11-28	17.360	17.410	17.060	17.170	17.170	772,973
2022-11-25	17.460	17.710	17.320	17.450	17.450	681,573
2022-11-24	17.590	17.800	17.320	17.520	17.520	730,712
2022-11-23	18.010	18.010	17.230	17.520	17.520	1,033,094
2022-11-22	18.100	18.560	17.810	17.950	17.950	1,003,473
2022-11-21	18.070	18.280	17.750	18.190	18.190	734,027
2022-11-18	18.500	18.600	18.020	18.070	18.070	1,019,601
2022-11-17	18.440	18.550	18.270	18.400	18.400	700,719
2022-11-16	18.450	18.530	18.330	18.380	18.380	1,013,908
2022-11-15	18.340	18.440	18.120	18.380	18.380	1,263,381
2022-11-14	18.580	18.580	18.160	18.340	18.340	1,278,700
2022-11-11	18.400	18.530	18.130	18.230	18.230	1,419,966
2022-11-10	18.550	18.550	18.100	18.150	18.150	1,060,700
2022-11-09	18.790	18.850	18.400	18.450	18.450	1,175,380
2022-11-08	19.000	19.060	18.440	18.620	18.620	1,596,346
2022-11-07	18.680	19.280	18.390	19.040	19.040	2,759,362

← NewerPage 16 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.