SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.890	20.910	19.830	20.860	20.860	2,491,391
2022-08-03	19.880	20.960	19.780	20.250	20.250	2,107,472
2022-08-02	21.310	21.330	19.500	19.780	19.780	2,458,226
2022-08-01	21.900	22.070	21.400	21.550	21.550	1,048,084
2022-07-29	22.460	22.610	21.660	21.800	21.800	1,665,132
2022-07-28	21.490	22.440	21.480	22.360	22.360	2,554,772
2022-07-27	21.600	21.700	21.410	21.490	21.490	981,969
2022-07-26	21.580	21.980	21.050	21.700	21.700	1,344,041
2022-07-25	21.800	22.170	21.320	21.470	21.470	1,298,800
2022-07-22	21.760	22.710	21.750	21.960	21.960	2,075,325
2022-07-21	22.150	22.540	21.700	21.730	21.730	2,092,428
2022-07-20	22.840	22.860	22.010	22.270	22.270	3,240,536
2022-07-19	21.890	23.200	21.600	22.870	22.870	5,403,984
2022-07-18	20.910	21.970	20.890	21.740	21.740	3,023,018
2022-07-15	20.820	21.200	20.450	20.860	20.860	1,344,248
2022-07-14	20.650	20.850	20.340	20.800	20.800	1,044,129
2022-07-13	19.950	20.690	19.800	20.430	20.430	1,305,700
2022-07-12	20.800	20.880	19.900	19.980	19.980	1,316,448
2022-07-11	20.590	20.880	20.330	20.660	20.660	904,500
2022-07-08	20.240	21.090	20.200	20.570	20.570	1,547,770
2022-07-07	20.100	20.340	20.020	20.190	20.190	700,500
2022-07-06	20.280	20.570	19.920	20.160	20.160	803,768
2022-07-05	20.720	20.950	20.110	20.280	20.280	1,254,492
2022-07-04	20.900	21.310	20.540	20.700	20.700	1,165,352
2022-07-01	20.830	21.350	20.580	20.900	20.900	1,463,552
2022-06-30	20.580	20.940	20.540	20.680	20.680	783,980
2022-06-29	21.340	21.340	20.450	20.450	20.450	1,037,640
2022-06-28	21.000	21.300	20.770	21.140	21.140	1,098,900
2022-06-27	20.690	21.500	20.690	21.030	21.030	1,290,996
2022-06-24	20.650	20.820	20.470	20.620	20.620	997,832
2022-06-23	20.450	20.740	20.320	20.540	20.540	967,432
2022-06-22	20.850	21.330	16.670	20.510	20.510	1,606,300
2022-06-21	20.630	21.030	20.420	20.840	20.840	766,600
2022-06-20	20.600	20.960	20.590	20.840	20.840	845,044
2022-06-17	20.590	20.840	20.060	20.480	20.480	833,800
2022-06-16	20.620	20.850	20.410	20.700	20.700	794,348
2022-06-15	20.790	21.070	20.480	20.660	20.460	858,148
2022-06-14	21.040	21.040	20.020	20.640	20.440	1,188,096
2022-06-13	20.950	21.280	20.740	21.260	21.054	770,739
2022-06-10	20.980	21.410	20.980	21.050	20.846	788,596
2022-06-09	21.630	21.630	20.880	20.990	20.787	1,096,400
2022-06-08	22.000	22.080	21.130	21.630	21.421	1,283,365
2022-06-07	22.700	22.700	21.720	22.000	21.787	1,415,041
2022-06-06	21.800	22.540	21.730	22.430	22.213	1,332,941
2022-06-02	22.000	22.190	21.400	21.940	21.728	1,187,800
2022-06-01	21.740	22.280	21.620	22.200	21.985	1,466,968
2022-05-31	21.630	21.740	20.820	21.740	21.530	1,297,596
2022-05-30	21.730	21.900	21.210	21.470	21.262	891,496
2022-05-27	21.730	21.980	21.520	21.700	21.490	1,340,640
2022-05-26	22.140	22.140	21.250	21.450	21.242	1,240,434
2022-05-25	21.220	21.970	21.130	21.800	21.589	1,884,765
2022-05-24	24.800	24.800	21.310	21.310	21.104	3,440,267
2022-05-23	22.660	23.780	22.500	23.610	23.381	1,935,274
2022-05-20	22.950	23.290	22.550	22.700	22.480	1,155,536
2022-05-19	22.810	22.860	22.230	22.620	22.401	1,098,934
2022-05-18	22.890	22.990	22.440	22.910	22.688	1,107,800
2022-05-17	22.920	23.060	22.310	22.500	22.282	1,217,396
2022-05-16	23.100	23.560	22.770	22.910	22.688	1,306,300
2022-05-13	23.140	23.340	22.780	22.850	22.629	1,109,196
2022-05-12	22.710	23.670	22.710	23.140	22.916	1,597,818

← NewerPage 18 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.