SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	26.680	27.100	26.380	26.500	26.500	1,862,900
2025-10-23	26.640	27.000	25.900	26.410	26.410	2,384,235
2025-10-22	26.880	27.300	26.640	26.690	26.690	1,592,900
2025-10-21	26.330	27.300	26.030	27.060	27.060	2,304,600
2025-10-20	26.980	27.280	25.840	26.160	26.160	3,081,915
2025-10-17	27.510	27.880	26.270	26.320	26.320	2,943,100
2025-10-16	28.690	28.690	27.420	27.700	27.700	3,011,700
2025-10-15	29.000	29.170	28.160	28.790	28.790	3,587,257
2025-10-14	31.330	31.650	28.860	28.910	28.910	6,634,957
2025-10-13	30.400	32.550	29.000	31.330	31.330	5,984,972
2025-10-10	32.150	32.430	31.270	31.330	31.330	3,539,776
2025-10-09	31.480	34.660	31.480	32.150	32.150	6,221,381
2025-09-30	30.160	32.100	29.790	31.140	31.140	4,326,600
2025-09-29	30.050	30.880	29.700	29.990	29.990	2,709,571
2025-09-26	31.490	31.490	30.210	30.250	30.250	3,763,152
2025-09-25	31.820	32.790	31.000	31.530	31.530	4,280,966
2025-09-24	30.600	32.200	30.500	31.820	31.820	4,468,539
2025-09-23	31.540	31.980	30.100	30.980	30.980	5,145,329
2025-09-22	30.410	33.560	30.000	31.510	31.510	8,387,961
2025-09-19	29.690	30.550	29.500	29.880	29.880	3,639,700
2025-09-18	29.530	31.670	29.170	29.470	29.470	7,373,100
2025-09-17	30.950	31.180	29.400	29.620	29.620	4,953,034
2025-09-16	30.410	32.500	29.990	30.650	30.650	6,624,800
2025-09-15	28.040	30.400	27.900	30.170	30.170	6,401,000
2025-09-12	28.940	29.100	27.870	28.050	28.050	3,186,797
2025-09-11	28.850	28.980	28.160	28.950	28.950	2,305,095
2025-09-10	28.530	29.490	28.490	28.910	28.910	2,947,389
2025-09-09	29.770	30.700	28.350	28.700	28.700	4,557,220
2025-09-08	29.270	30.700	29.000	29.900	29.900	4,301,700
2025-09-05	27.600	29.730	27.010	29.330	29.330	6,323,264
2025-09-04	27.000	28.120	27.000	27.600	27.600	3,752,264
2025-09-03	29.070	29.170	27.110	27.220	27.220	4,460,900
2025-09-02	27.520	30.230	27.470	28.980	28.980	7,961,791
2025-09-01	26.920	27.690	26.710	27.500	27.500	2,631,017
2025-08-29	27.930	27.930	26.800	26.910	26.910	2,789,115
2025-08-28	26.280	28.130	26.250	27.720	27.720	5,043,031
2025-08-27	27.500	27.500	26.290	26.350	26.350	3,252,580
2025-08-26	27.300	27.550	27.000	27.330	27.330	2,460,095
2025-08-25	28.340	28.340	27.120	27.390	27.390	4,954,608
2025-08-22	27.470	28.610	27.270	28.290	28.290	4,992,000
2025-08-21	27.240	27.880	26.730	27.750	27.750	4,900,102
2025-08-20	26.230	27.690	25.870	27.150	27.150	6,314,300
2025-08-19	26.400	26.550	26.030	26.090	26.090	3,042,600
2025-08-18	26.550	27.000	26.250	26.360	26.360	3,661,628
2025-08-15	26.580	26.600	26.000	26.550	26.550	3,955,058
2025-08-14	27.340	27.340	26.180	26.230	26.230	4,634,703
2025-08-13	27.240	27.550	26.960	27.350	27.350	3,339,100
2025-08-12	27.700	27.830	26.940	27.220	27.220	3,382,900
2025-08-11	27.830	28.270	27.440	27.690	27.690	3,186,516
2025-08-08	27.400	28.130	27.110	27.830	27.830	3,954,989
2025-08-07	28.150	28.330	27.190	27.360	27.360	5,150,200
2025-08-06	29.050	29.440	27.780	28.090	28.090	6,104,900
2025-08-05	30.220	30.520	28.370	29.050	29.050	3,741,800
2025-08-04	29.490	30.500	28.830	30.210	30.210	3,174,800
2025-08-01	29.630	30.010	29.080	29.480	29.480	3,247,700
2025-07-31	30.410	31.330	27.670	29.870	29.870	3,237,805
2025-07-30	31.230	31.700	30.180	30.480	30.480	2,858,100
2025-07-29	31.730	32.030	31.010	31.230	31.230	2,379,750
2025-07-28	32.490	32.710	31.080	31.730	31.730	5,940,498
2025-07-25	31.690	33.000	31.490	32.440	32.440	5,686,575

← NewerPage 5 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.