SEP Analytical (Shanghai) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.730	15.900	15.180	15.310	15.310	6,361,800
2025-01-21	14.850	16.000	14.850	15.410	15.410	7,829,200
2025-01-20	14.640	14.900	14.100	14.850	14.850	4,129,157
2025-01-17	14.610	14.730	14.360	14.480	14.480	3,474,956
2025-01-16	14.610	14.800	14.410	14.640	14.640	6,904,100
2025-01-15	13.610	15.050	13.610	14.610	14.610	10,820,598
2025-01-14	12.300	13.660	12.140	13.560	13.560	9,575,900
2025-01-13	12.460	13.670	12.050	12.270	12.270	6,784,400
2025-01-10	12.490	12.800	11.750	11.820	11.820	4,266,100
2025-01-09	12.360	12.910	12.300	12.580	12.580	5,435,300
2025-01-08	12.200	12.390	11.680	12.080	12.080	3,340,000
2025-01-07	11.680	12.150	11.680	12.150	12.150	4,207,700
2025-01-06	12.010	12.010	11.330	11.680	11.680	3,988,300
2025-01-03	13.200	13.200	12.080	12.100	12.100	4,958,401
2025-01-02	13.240	13.500	12.640	12.780	12.780	5,372,100
2024-12-31	14.190	14.390	13.150	13.230	13.230	8,016,775
2024-12-30	15.180	15.310	14.120	14.180	14.180	6,999,168
2024-12-27	15.050	15.980	14.930	15.050	15.050	8,539,416
2024-12-26	14.460	15.450	14.080	14.780	14.780	7,812,446
2024-12-25	15.390	16.490	15.000	15.170	15.170	9,215,348
2024-12-24	15.940	16.000	14.710	15.400	15.400	10,063,548
2024-12-23	17.150	17.760	15.210	15.960	15.960	12,466,249
2024-12-20	16.700	18.490	16.130	17.680	17.680	17,833,617
2024-12-19	15.470	18.530	15.240	16.890	16.890	19,548,925
2024-12-18	15.040	16.480	14.210	16.300	16.300	19,770,225
2024-12-17	14.660	16.500	14.100	15.440	15.440	15,869,325
2024-12-16	14.180	15.550	14.110	14.780	14.780	9,294,200
2024-12-13	14.260	14.730	14.100	14.270	14.270	4,552,800
2024-12-12	13.990	14.350	13.980	14.350	14.350	3,534,477
2024-12-11	14.080	14.260	13.880	13.970	13.970	2,893,600
2024-12-10	14.460	14.790	13.960	14.080	14.080	6,365,792
2024-12-09	14.100	14.210	13.760	14.170	14.170	3,868,077
2024-12-06	14.110	14.380	13.850	14.120	14.120	3,651,273
2024-12-05	13.780	14.160	13.670	14.110	14.110	3,496,300
2024-12-04	13.930	14.070	13.590	13.790	13.790	3,155,800
2024-12-03	14.090	14.090	13.690	13.960	13.960	3,010,700
2024-12-02	13.970	14.100	13.830	14.060	14.060	3,307,993
2024-11-29	13.960	14.100	13.660	13.950	13.950	3,737,193
2024-11-28	14.250	14.250	13.820	13.890	13.890	4,170,166
2024-11-27	14.100	14.250	13.500	14.190	14.190	5,234,500
2024-11-26	13.880	14.490	13.790	14.060	14.060	7,084,593
2024-11-25	13.580	13.980	13.300	13.920	13.920	4,592,966
2024-11-22	13.910	14.430	13.390	13.450	13.450	6,293,466
2024-11-21	13.690	14.090	13.630	13.800	13.800	5,126,100
2024-11-20	12.980	13.770	12.920	13.640	13.640	5,832,456
2024-11-19	12.700	12.890	12.460	12.850	12.850	2,740,105
2024-11-18	12.970	13.100	12.230	12.620	12.620	4,266,400
2024-11-15	13.300	13.490	12.960	12.980	12.980	2,616,000
2024-11-14	13.700	13.870	13.200	13.320	13.320	3,217,700
2024-11-13	13.510	14.020	13.480	13.810	13.810	4,645,000
2024-11-12	13.770	14.170	13.360	13.560	13.560	5,098,700
2024-11-11	13.370	13.660	13.130	13.650	13.650	4,030,710
2024-11-08	13.690	13.690	13.230	13.310	13.310	3,552,068
2024-11-07	13.210	13.500	13.000	13.410	13.410	4,673,523
2024-11-06	13.230	13.430	13.070	13.240	13.240	3,589,100
2024-11-05	13.090	13.170	12.890	13.150	13.150	3,244,753
2024-11-04	12.520	12.840	12.390	12.800	12.800	2,413,112
2024-11-01	13.270	13.370	12.500	12.520	12.520	4,068,800
2024-10-31	12.940	13.450	12.840	13.270	13.270	3,839,900
2024-10-30	13.090	13.250	12.720	12.940	12.940	3,786,023

← NewerPage 8 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.