SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.030	25.030	24.250	24.440	24.440	4,059,651
2025-04-24	24.100	25.270	23.880	24.990	24.990	6,806,606
2025-04-23	23.160	25.250	23.160	24.500	24.500	8,331,643
2025-04-22	22.890	23.500	22.460	23.000	23.000	3,498,608
2025-04-21	23.180	23.180	21.800	23.000	23.000	5,193,600
2025-04-18	23.900	24.010	22.800	23.050	23.050	3,781,478
2025-04-17	24.010	24.470	23.220	23.810	23.810	4,778,756
2025-04-16	23.860	25.000	23.700	24.250	24.250	5,634,186
2025-04-15	23.670	25.500	23.670	24.100	24.100	7,436,324
2025-04-14	23.300	24.010	23.240	23.690	23.690	5,623,500
2025-04-11	23.000	23.590	22.880	23.010	23.010	5,850,747
2025-04-10	23.390	25.500	23.050	23.170	23.170	11,148,693
2025-04-09	19.090	23.520	18.530	23.520	23.520	8,967,700
2025-04-08	19.000	19.880	18.750	19.600	19.600	6,527,500
2025-04-07	19.210	20.200	17.470	17.850	17.850	7,568,467
2025-04-03	20.900	21.560	20.270	20.680	20.680	6,016,780
2025-04-02	21.420	22.390	21.000	21.110	21.110	7,614,243
2025-04-01	21.230	22.790	21.230	21.700	21.700	7,169,290
2025-03-31	20.340	23.880	19.490	21.800	21.800	10,740,079
2025-03-28	19.680	20.980	19.620	20.540	20.540	5,079,711
2025-03-27	20.040	20.370	19.330	19.770	19.770	4,522,200
2025-03-26	18.000	19.890	17.890	19.550	19.550	5,975,400
2025-03-25	18.500	18.520	17.800	17.950	17.950	2,538,400
2025-03-24	18.880	19.350	18.000	18.500	18.500	3,427,300
2025-03-21	18.970	19.410	18.720	18.950	18.950	4,392,700
2025-03-20	20.630	20.630	19.010	19.290	19.290	9,287,800
2025-03-19	19.940	21.030	19.730	20.630	20.630	7,336,700
2025-03-18	19.090	20.310	18.940	19.880	19.880	5,690,200
2025-03-17	18.950	19.730	18.780	19.050	19.050	4,480,800
2025-03-14	19.170	19.480	18.670	19.310	19.310	4,358,200
2025-03-13	19.050	19.050	18.460	18.880	18.880	3,024,200
2025-03-12	18.990	19.350	18.730	18.810	18.810	3,639,700
2025-03-11	18.630	19.100	18.160	19.090	19.090	4,719,400
2025-03-10	18.820	19.990	18.760	18.970	18.970	5,216,000
2025-03-07	18.870	19.230	18.600	18.880	18.880	4,527,900
2025-03-06	18.400	19.190	18.210	18.620	18.620	5,825,600
2025-03-05	18.490	18.510	17.900	18.390	18.390	2,740,200
2025-03-04	17.640	18.590	17.340	18.320	18.320	4,331,800
2025-03-03	18.240	18.300	17.290	17.730	17.730	6,704,446
2025-02-28	18.440	18.800	17.800	18.060	18.060	4,934,900
2025-02-27	18.590	18.770	17.860	18.540	18.540	6,820,976
2025-02-26	17.730	18.900	17.410	18.730	18.730	8,256,500
2025-02-25	17.600	18.150	17.270	17.810	17.810	9,053,219
2025-02-24	15.960	17.780	15.960	17.600	17.600	11,225,800
2025-02-21	14.500	16.080	14.360	15.900	15.900	8,097,200
2025-02-20	14.500	14.680	14.360	14.490	14.490	3,539,300
2025-02-19	14.160	15.080	14.160	14.600	14.600	4,078,330
2025-02-18	14.750	14.810	14.210	14.330	14.330	3,529,200
2025-02-17	15.030	15.050	14.690	14.800	14.800	3,526,400
2025-02-14	15.100	15.190	14.720	14.980	14.980	3,336,500
2025-02-13	15.240	15.310	14.950	14.970	14.970	2,720,299
2025-02-12	15.130	15.340	15.010	15.250	15.250	3,296,230
2025-02-11	15.180	15.380	14.800	15.120	15.120	2,927,200
2025-02-10	14.810	15.240	14.680	15.130	15.130	3,522,130
2025-02-07	15.000	15.380	14.600	14.820	14.820	4,719,900
2025-02-06	15.110	15.310	14.890	15.020	15.020	3,864,700
2025-02-05	14.770	15.390	14.770	15.130	15.130	4,533,300
2025-01-27	15.350	15.370	14.330	14.330	14.330	4,972,699
2025-01-24	15.070	15.320	14.720	15.100	15.100	4,313,200
2025-01-23	15.520	15.820	15.060	15.090	15.090	4,354,800

← NewerPage 7 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.