SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.410	40.500	39.300	40.080	40.080	3,240,600
2026-01-19	39.590	42.440	38.020	40.230	40.230	7,008,850
2026-01-16	39.020	40.300	38.100	39.630	39.630	4,609,824
2026-01-15	41.660	41.960	38.500	39.250	39.250	9,365,137
2026-01-14	37.660	43.580	37.300	42.500	42.500	8,978,251
2026-01-13	39.380	39.560	37.770	37.770	37.770	3,106,900
2026-01-12	40.000	40.000	37.600	39.500	39.500	4,672,390
2026-01-09	38.500	40.000	37.500	39.150	39.150	4,231,147
2026-01-08	37.210	38.390	37.100	37.990	37.990	2,464,976
2026-01-07	37.780	38.200	37.180	37.390	37.390	2,304,177
2026-01-06	38.760	39.160	37.420	37.850	37.850	3,527,100
2026-01-05	38.780	40.260	38.370	38.760	38.760	4,126,400
2025-12-31	38.870	39.200	37.980	38.610	38.610	2,643,500
2025-12-30	39.380	39.580	38.260	38.780	38.780	2,303,588
2025-12-29	40.820	41.620	38.710	39.360	39.360	4,111,880
2025-12-26	40.210	41.380	40.210	40.710	40.710	2,372,900
2025-12-25	40.390	40.560	39.870	40.340	40.340	2,176,530
2025-12-24	41.590	41.830	39.520	40.360	40.360	4,431,513
2025-12-23	42.000	42.760	41.080	41.820	41.820	3,130,501
2025-12-22	40.250	41.990	40.250	41.960	41.960	4,527,507
2025-12-19	34.020	41.500	34.020	40.610	40.610	6,330,116
2025-12-18	40.940	40.940	39.040	39.850	39.850	2,854,041
2025-12-17	40.650	41.350	39.430	40.150	40.150	2,596,123
2025-12-16	42.140	42.550	40.250	40.460	40.460	2,895,619
2025-12-15	42.340	44.010	42.050	42.200	42.200	3,565,553
2025-12-12	44.300	44.790	42.810	43.000	43.000	4,942,692
2025-12-11	44.530	44.780	43.450	44.280	44.280	3,030,674
2025-12-10	44.060	44.970	43.270	44.350	44.350	4,150,708
2025-12-09	43.070	45.390	42.640	44.000	44.000	5,848,800
2025-12-08	43.850	44.840	42.000	43.160	43.160	7,249,224
2025-12-05	44.380	44.520	43.010	43.420	43.420	3,987,373
2025-12-04	44.240	45.250	43.210	44.560	44.560	5,372,100
2025-12-03	45.670	47.420	44.020	44.750	44.750	7,076,510
2025-12-02	45.710	46.880	44.110	44.820	44.820	7,137,145
2025-12-01	42.900	46.880	42.600	46.090	46.090	8,610,773
2025-11-28	42.900	42.990	40.820	42.150	42.150	5,578,069
2025-11-27	43.170	43.560	42.500	42.560	42.560	4,343,700
2025-11-26	43.100	44.450	42.500	43.170	43.170	6,341,964
2025-11-25	44.040	44.740	40.090	43.090	43.090	9,288,358
2025-11-24	41.000	44.730	40.600	44.470	44.470	13,165,730
2025-11-21	39.160	42.350	37.940	39.800	39.800	13,881,346
2025-11-20	40.100	41.190	38.200	39.910	39.910	10,550,375
2025-11-19	42.210	44.000	38.510	40.630	40.630	18,577,409
2025-11-18	39.110	42.640	37.570	42.200	42.200	12,533,699
2025-11-17	35.740	39.500	34.760	38.570	38.570	12,470,779
2025-11-14	30.200	35.150	30.030	34.200	34.200	14,460,362
2025-11-13	28.630	30.300	28.110	30.220	30.220	5,779,883
2025-11-12	28.280	28.610	27.700	28.230	28.230	2,877,400
2025-11-11	27.900	29.100	27.900	28.230	28.230	5,951,431
2025-11-10	26.280	28.380	26.240	28.140	28.140	6,470,514
2025-11-07	28.000	28.370	26.010	26.240	26.240	5,358,393
2025-11-06	27.500	28.350	26.950	28.120	28.120	4,280,658
2025-11-05	26.580	27.300	26.580	27.110	27.110	2,296,209
2025-11-04	27.600	27.600	26.100	26.790	26.790	3,440,319
2025-11-03	25.420	27.790	25.110	26.920	26.920	8,935,766
2025-10-31	24.000	25.880	24.000	25.410	25.410	5,138,000
2025-10-30	23.590	24.500	23.400	24.130	24.130	5,822,015
2025-10-29	26.430	26.430	23.200	23.350	23.350	8,466,198
2025-10-28	26.250	26.730	26.020	26.470	26.470	2,269,817
2025-10-27	26.590	27.680	25.990	26.360	26.360	3,569,669

← NewerPage 4 of 20 · 1,143 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.