SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.100	18.590	17.950	18.490	18.490	1,832,416
2022-11-03	17.520	18.020	17.500	17.980	17.980	1,537,693
2022-11-02	17.270	17.810	17.100	17.740	17.740	1,597,931
2022-11-01	17.050	17.320	16.920	17.270	17.270	1,145,534
2022-10-31	17.310	17.310	16.670	16.920	16.920	1,088,757
2022-10-28	18.000	18.000	16.380	16.520	16.520	2,269,402
2022-10-27	17.550	18.070	17.450	17.670	17.670	2,447,541
2022-10-26	16.690	17.430	16.690	17.260	17.260	1,961,608
2022-10-25	17.420	17.630	16.530	16.640	16.640	2,018,842
2022-10-24	18.200	18.460	17.420	17.420	17.420	2,163,400
2022-10-21	19.050	19.050	18.220	18.300	18.300	2,222,330
2022-10-20	19.180	19.430	18.790	18.850	18.850	2,948,463
2022-10-19	18.440	19.690	18.210	19.310	19.310	4,859,016
2022-10-18	18.970	18.970	18.400	18.560	18.560	1,995,599
2022-10-17	18.120	19.140	18.120	19.020	19.020	2,856,377
2022-10-14	18.300	18.660	18.200	18.350	18.350	2,584,230
2022-10-13	17.800	18.800	17.600	18.250	18.250	1,848,781
2022-10-12	17.400	17.750	17.070	17.710	17.710	967,263
2022-10-11	17.310	17.660	16.300	17.490	17.490	1,651,178
2022-10-10	17.800	18.880	17.310	17.650	17.650	1,691,819
2022-09-30	18.060	18.300	17.450	17.620	17.620	888,039
2022-09-29	18.190	18.430	17.880	17.980	17.980	1,114,554
2022-09-28	18.100	18.610	18.000	18.110	18.110	1,353,352
2022-09-27	17.330	18.160	17.330	18.100	18.100	1,185,009
2022-09-26	17.410	17.610	17.120	17.570	17.570	1,047,150
2022-09-23	17.970	18.040	17.470	17.570	17.570	859,098
2022-09-22	18.000	18.330	17.800	17.980	17.980	1,125,785
2022-09-21	18.090	18.260	17.820	18.120	18.120	951,157
2022-09-20	18.250	18.350	17.930	18.210	18.210	1,516,793
2022-09-19	17.740	18.270	17.200	18.260	18.260	1,960,739
2022-09-16	18.100	18.490	17.650	17.740	17.740	1,483,006
2022-09-15	18.500	18.730	17.700	18.010	18.010	1,861,076
2022-09-14	17.950	18.860	17.770	18.450	18.450	2,938,136
2022-09-13	17.410	18.170	17.300	18.110	18.110	1,806,908
2022-09-09	17.310	17.490	17.200	17.410	17.410	609,820
2022-09-08	17.720	17.790	17.350	17.400	17.400	922,385
2022-09-07	17.620	17.840	17.400	17.720	17.720	832,727
2022-09-06	17.740	17.800	17.510	17.690	17.690	820,345
2022-09-05	17.800	18.030	17.460	17.720	17.720	846,340
2022-09-02	17.430	18.060	17.310	17.860	17.860	1,133,338
2022-09-01	17.730	17.730	17.300	17.370	17.370	796,996
2022-08-31	18.200	18.210	17.610	17.640	17.640	948,306
2022-08-30	17.930	18.320	17.780	18.150	18.150	1,335,065
2022-08-29	17.810	17.950	17.300	17.830	17.830	1,089,754
2022-08-26	17.950	18.310	17.740	17.750	17.750	1,234,745
2022-08-25	18.330	18.580	17.910	18.250	18.250	829,378
2022-08-24	18.890	19.090	18.230	18.330	18.330	1,279,366
2022-08-23	19.110	19.300	18.610	18.910	18.910	1,228,126
2022-08-22	19.490	19.490	19.070	19.250	19.250	724,428
2022-08-19	19.920	20.050	19.360	19.370	19.370	1,408,313
2022-08-18	20.140	20.150	19.820	19.920	19.920	989,421
2022-08-17	20.250	20.470	20.050	20.130	20.130	911,141
2022-08-16	20.550	20.600	20.200	20.310	20.310	918,610
2022-08-15	20.660	20.920	20.200	20.410	20.410	1,053,935
2022-08-12	21.000	21.250	20.670	20.700	20.700	1,234,538
2022-08-11	20.720	21.170	20.720	20.920	20.920	1,210,919
2022-08-10	20.790	21.060	20.690	20.700	20.700	843,179
2022-08-09	20.890	21.120	20.780	20.860	20.860	826,729
2022-08-08	20.860	21.110	20.620	21.040	21.040	989,471
2022-08-05	20.980	21.190	20.570	20.780	20.780	1,303,458

← NewerPage 17 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.