SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	55.650	55.870	53.000	54.860	54.860	2,802,000
2026-04-23	57.840	58.800	55.290	55.650	55.650	3,969,100
2026-04-22	55.160	57.370	54.700	57.180	57.180	3,810,355
2026-04-21	56.350	56.560	54.560	55.390	55.390	4,310,709
2026-04-20	58.150	59.300	55.750	56.980	56.980	5,918,641
2026-04-17	53.260	58.780	53.260	57.910	57.910	7,457,583
2026-04-16	53.130	55.660	52.500	53.260	53.260	6,374,570
2026-04-15	53.410	55.340	52.860	53.300	53.300	7,058,380
2026-04-14	50.760	53.960	48.350	53.620	53.620	12,041,830
2026-04-13	44.700	48.380	44.550	47.890	47.890	9,305,439
2026-04-10	45.520	45.520	43.350	44.160	44.160	2,714,909
2026-04-09	44.010	46.440	43.480	44.730	44.730	4,879,009
2026-04-08	42.980	44.680	42.320	44.550	44.550	2,715,701
2026-04-07	42.320	42.430	41.460	41.530	41.530	1,055,300
2026-04-03	44.230	44.480	41.690	41.890	41.890	2,451,001
2026-04-02	43.580	44.480	43.300	44.100	44.100	1,614,575
2026-04-01	43.610	44.250	43.010	43.840	43.840	1,840,848
2026-03-31	43.330	44.920	42.750	42.750	42.750	2,752,208
2026-03-30	40.660	42.990	40.400	42.790	42.790	3,170,024
2026-03-27	39.700	41.640	39.020	40.910	40.910	1,781,000
2026-03-26	41.040	43.240	39.540	39.890	39.890	3,101,421
2026-03-25	40.700	41.500	40.330	41.010	41.010	1,524,783
2026-03-24	40.280	41.380	38.520	40.430	40.430	1,947,000
2026-03-23	40.140	41.000	38.200	38.800	38.800	2,604,800
2026-03-20	42.630	42.630	41.100	41.140	41.140	2,110,138
2026-03-19	44.660	44.660	41.550	41.990	41.990	3,345,900
2026-03-18	45.000	45.450	44.060	45.070	45.070	2,968,404
2026-03-17	45.310	46.460	44.190	44.550	44.550	2,468,725
2026-03-16	42.600	44.980	42.600	44.860	44.860	3,994,335
2026-03-13	43.980	43.990	42.280	42.650	42.650	2,351,481
2026-03-12	42.570	43.660	42.020	43.410	43.410	2,043,734
2026-03-11	43.860	44.570	42.480	42.570	42.570	2,446,600
2026-03-10	42.450	44.080	42.250	43.890	43.890	2,512,522
2026-03-09	43.000	43.070	41.000	41.900	41.900	2,090,185
2026-03-06	42.900	43.830	42.430	43.550	43.550	1,736,785
2026-03-05	42.050	43.250	41.800	42.900	42.900	1,971,800
2026-03-04	41.490	42.460	40.840	41.490	41.490	2,106,599
2026-03-03	44.930	45.920	42.000	42.100	42.100	3,368,027
2026-03-02	45.000	46.800	44.100	45.000	45.000	3,423,350
2026-02-27	45.220	46.460	45.220	45.700	45.700	2,642,382
2026-02-26	44.100	45.750	43.500	45.510	45.510	3,914,381
2026-02-25	45.290	45.290	43.200	44.060	44.060	3,883,876
2026-02-24	43.290	45.960	43.290	45.070	45.070	4,178,946
2026-02-13	42.130	44.060	41.940	42.950	42.950	3,211,483
2026-02-12	42.100	42.850	41.500	42.350	42.350	3,274,765
2026-02-11	44.850	45.480	41.410	42.000	42.000	5,386,932
2026-02-10	43.800	44.850	42.700	44.620	44.620	3,950,118
2026-02-09	42.100	44.100	41.580	43.710	43.710	6,834,021
2026-02-06	39.290	42.480	38.470	41.550	41.550	4,468,316
2026-02-05	40.570	41.210	39.200	39.290	39.290	2,073,400
2026-02-04	39.760	40.850	39.740	40.610	40.610	1,863,800
2026-02-03	39.110	40.300	37.850	40.120	40.120	2,876,000
2026-02-02	38.800	39.790	38.010	38.610	38.610	3,110,100
2026-01-30	39.650	40.520	39.200	39.410	39.410	1,771,970
2026-01-29	41.500	41.650	39.500	39.610	39.610	2,722,046
2026-01-28	43.120	43.640	41.000	41.800	41.800	3,519,746
2026-01-27	41.750	43.430	41.090	43.210	43.210	4,602,756
2026-01-26	43.010	43.580	40.820	41.300	41.300	3,256,685
2026-01-23	41.990	43.080	41.020	42.570	42.570	4,627,229
2026-01-22	41.580	42.630	41.080	41.740	41.740	3,940,300

← NewerPage 3 of 5 · 244 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.