SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.000	24.000	22.880	22.940	22.718	3,083,592
2022-05-10	22.650	24.090	22.370	23.750	23.520	3,575,540
2022-05-09	21.500	23.260	21.500	23.260	23.035	3,419,045
2022-05-06	20.840	21.860	20.710	21.480	21.272	1,359,792
2022-05-05	21.020	21.690	20.510	21.340	21.133	1,560,792
2022-04-29	19.850	20.990	19.800	20.770	20.569	2,035,373
2022-04-28	20.810	20.900	19.580	19.770	19.579	2,140,918
2022-04-27	19.900	21.220	19.400	21.150	20.945	2,294,337
2022-04-26	21.490	21.780	20.290	20.390	20.193	2,595,312
2022-04-25	23.180	24.700	21.550	21.820	21.609	3,101,671
2022-04-22	23.000	23.940	22.960	23.620	23.391	1,778,787
2022-04-21	24.090	24.540	22.920	22.960	22.738	1,821,407
2022-04-20	24.250	24.800	24.100	24.650	24.411	2,015,220
2022-04-19	24.300	24.540	23.780	24.210	23.976	1,538,232
2022-04-18	23.650	24.160	23.000	23.860	23.629	1,386,700
2022-04-15	24.510	24.510	23.350	23.400	23.174	2,134,812
2022-04-14	24.810	24.950	24.330	24.590	24.352	1,461,300
2022-04-13	25.000	25.030	24.330	24.570	24.332	1,387,983
2022-04-12	24.460	25.190	24.210	25.140	24.897	1,902,600
2022-04-11	25.500	25.640	24.000	24.490	24.253	3,107,900
2022-04-08	28.480	28.480	26.000	26.250	25.996	4,492,225
2022-04-07	28.480	29.330	27.610	28.820	28.541	4,062,415
2022-04-06	27.650	28.660	27.650	28.470	28.194	2,082,818
2022-04-01	28.080	28.090	27.170	27.880	27.610	2,908,169
2022-03-31	28.190	29.380	28.120	28.360	28.086	2,538,851
2022-03-30	27.980	28.390	27.830	28.300	28.026	1,851,552
2022-03-29	29.030	29.440	27.900	27.980	27.709	2,879,388
2022-03-28	29.030	29.600	28.740	29.180	28.898	1,979,191
2022-03-25	30.160	30.560	29.300	29.360	29.076	3,546,260
2022-03-24	31.030	32.230	30.550	30.580	30.284	4,021,570
2022-03-23	31.500	31.900	30.220	30.900	30.601	3,336,634
2022-03-22	32.440	32.680	31.200	31.340	31.037	4,204,523
2022-03-21	31.690	33.290	31.500	32.820	32.502	6,172,073
2022-03-18	30.920	32.620	30.000	32.170	31.859	6,185,414
2022-03-17	30.730	31.760	30.370	30.900	30.601	4,659,893
2022-03-16	31.590	31.590	28.720	30.470	30.175	4,895,185
2022-03-15	32.100	32.820	30.280	30.480	30.185	4,860,675
2022-03-14	33.700	34.500	32.100	32.100	31.789	5,198,414
2022-03-11	34.750	35.930	33.850	34.620	34.285	5,717,973
2022-03-10	34.890	37.150	34.380	35.240	34.899	8,364,586
2022-03-09	34.800	35.470	32.690	33.930	33.602	8,348,839
2022-03-08	38.510	41.230	36.380	36.780	36.424	11,055,335
2022-03-07	38.070	40.660	36.850	39.480	39.098	11,723,269
2022-03-04	35.900	41.850	35.500	39.030	38.652	14,251,784
2022-03-03	35.980	38.000	35.140	36.390	36.038	9,609,767
2022-03-02	34.310	36.330	33.800	36.140	35.790	8,051,512
2022-03-01	34.000	34.880	33.760	34.600	34.265	5,672,842
2022-02-28	33.400	34.750	32.880	34.350	34.018	6,597,097
2022-02-25	34.700	34.850	33.370	33.500	33.176	6,255,260
2022-02-24	39.300	39.300	33.630	33.930	33.602	12,425,514
2022-02-23	38.400	40.490	38.000	40.220	39.831	11,126,736
2022-02-22	40.520	41.970	38.500	39.190	38.811	12,283,606
2022-02-21	39.950	43.200	39.810	41.710	41.306	13,393,973
2022-02-18	47.140	47.140	41.550	41.700	41.296	21,303,654
2022-02-17	47.220	47.220	45.450	47.220	46.763	7,406,239
2022-02-16	31.990	39.350	31.620	39.350	38.969	16,295,931
2022-02-15	30.610	33.490	29.930	32.790	32.473	13,301,143
2022-02-14	30.000	34.350	29.530	31.600	31.294	14,674,588
2022-02-11	28.500	32.290	27.300	32.290	31.977	14,852,189
2022-02-10	33.000	33.690	29.520	29.980	29.690	14,600,796

← NewerPage 19 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.