SEP Analytical (Shanghai) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.420 | 13.740 | 12.970 | 13.080 | 13.080 | 4,422,100 |
| 2024-10-28 | 13.010 | 13.430 | 12.940 | 13.410 | 13.410 | 5,194,000 |
| 2024-10-25 | 12.890 | 13.120 | 12.890 | 12.990 | 12.990 | 3,686,900 |
| 2024-10-24 | 13.190 | 13.190 | 12.860 | 12.890 | 12.890 | 3,888,000 |
| 2024-10-23 | 13.270 | 13.410 | 13.040 | 13.210 | 13.210 | 7,589,725 |
| 2024-10-22 | 13.150 | 13.980 | 12.840 | 13.690 | 13.690 | 9,612,886 |
| 2024-10-21 | 12.780 | 13.450 | 12.700 | 13.150 | 13.150 | 6,587,193 |
| 2024-10-18 | 12.490 | 12.970 | 12.250 | 12.750 | 12.750 | 4,529,865 |
| 2024-10-17 | 12.410 | 12.720 | 12.200 | 12.270 | 12.270 | 3,542,400 |
| 2024-10-16 | 12.500 | 12.700 | 12.250 | 12.410 | 12.410 | 3,534,694 |
| 2024-10-15 | 12.730 | 13.000 | 12.540 | 12.560 | 12.560 | 4,930,473 |
| 2024-10-14 | 12.360 | 12.930 | 12.130 | 12.910 | 12.910 | 6,105,501 |
| 2024-10-11 | 12.950 | 12.950 | 11.910 | 12.150 | 12.150 | 6,013,564 |
| 2024-10-10 | 12.680 | 13.410 | 12.330 | 12.770 | 12.770 | 8,377,730 |
| 2024-10-09 | 14.140 | 14.210 | 12.170 | 12.250 | 12.250 | 9,646,564 |
| 2024-10-08 | 15.710 | 15.960 | 13.770 | 15.130 | 15.130 | 14,556,501 |
| 2024-09-30 | 12.340 | 14.440 | 11.990 | 13.650 | 13.650 | 15,908,540 |
| 2024-09-27 | 11.110 | 12.180 | 11.100 | 12.100 | 12.100 | 14,366,193 |
| 2024-09-26 | 11.000 | 11.400 | 10.810 | 11.330 | 11.330 | 9,854,954 |
| 2024-09-25 | 10.800 | 11.700 | 10.730 | 11.020 | 11.020 | 11,940,344 |
| 2024-09-24 | 10.800 | 10.880 | 10.480 | 10.800 | 10.800 | 10,480,699 |
| 2024-09-23 | 10.600 | 10.880 | 10.470 | 10.870 | 10.870 | 11,422,982 |
| 2024-09-20 | 10.190 | 11.700 | 9.950 | 11.040 | 11.040 | 13,855,296 |
| 2024-09-19 | 9.790 | 10.080 | 9.650 | 10.000 | 10.000 | 3,061,018 |
| 2024-09-18 | 9.760 | 9.810 | 9.400 | 9.700 | 9.700 | 2,588,073 |
| 2024-09-13 | 9.910 | 10.070 | 9.740 | 9.760 | 9.760 | 1,723,103 |
| 2024-09-12 | 10.130 | 10.170 | 9.900 | 9.910 | 9.910 | 2,124,700 |
| 2024-09-11 | 10.070 | 10.240 | 9.960 | 10.010 | 10.010 | 1,780,600 |
| 2024-09-10 | 10.050 | 10.170 | 9.920 | 10.150 | 10.150 | 2,403,200 |
| 2024-09-09 | 9.900 | 10.060 | 9.640 | 10.020 | 10.020 | 2,240,550 |
| 2024-09-06 | 10.320 | 10.320 | 9.870 | 9.890 | 9.890 | 3,106,032 |
| 2024-09-05 | 10.120 | 10.250 | 10.050 | 10.230 | 10.230 | 3,147,000 |
| 2024-09-04 | 10.230 | 10.310 | 10.050 | 10.080 | 10.080 | 3,621,650 |
| 2024-09-03 | 10.280 | 10.650 | 10.120 | 10.470 | 10.470 | 5,113,636 |
| 2024-09-02 | 10.270 | 10.660 | 10.200 | 10.280 | 10.280 | 4,869,800 |
| 2024-08-30 | 10.000 | 10.550 | 9.990 | 10.400 | 10.400 | 6,604,758 |
| 2024-08-29 | 9.880 | 10.060 | 9.730 | 9.940 | 9.940 | 3,976,700 |
| 2024-08-28 | 10.130 | 10.250 | 9.760 | 9.860 | 9.860 | 6,916,400 |
| 2024-08-27 | 10.230 | 10.740 | 9.940 | 10.500 | 10.500 | 9,847,354 |
| 2024-08-26 | 9.910 | 10.530 | 9.750 | 10.040 | 10.040 | 4,521,100 |
| 2024-08-23 | 9.990 | 10.000 | 9.580 | 9.730 | 9.730 | 4,194,778 |
| 2024-08-22 | 10.520 | 10.570 | 9.940 | 10.020 | 10.020 | 6,502,280 |
| 2024-08-21 | 10.410 | 11.200 | 10.060 | 10.670 | 10.670 | 8,561,910 |
| 2024-08-20 | 11.110 | 11.200 | 10.370 | 10.470 | 10.470 | 9,550,600 |
| 2024-08-19 | 10.500 | 11.680 | 10.260 | 11.500 | 11.500 | 13,991,322 |
| 2024-08-16 | 10.230 | 11.190 | 10.000 | 10.650 | 10.650 | 9,984,660 |
| 2024-08-15 | 10.280 | 10.380 | 10.110 | 10.280 | 10.280 | 4,269,800 |
| 2024-08-14 | 10.310 | 10.540 | 10.250 | 10.420 | 10.420 | 5,534,407 |
| 2024-08-13 | 9.910 | 10.460 | 9.640 | 10.410 | 10.410 | 7,311,132 |
| 2024-08-12 | 9.960 | 10.180 | 9.780 | 10.070 | 10.070 | 4,246,596 |
| 2024-08-09 | 9.870 | 10.060 | 9.830 | 9.830 | 9.830 | 2,528,270 |
| 2024-08-08 | 9.900 | 9.990 | 9.670 | 9.870 | 9.870 | 2,968,100 |
| 2024-08-07 | 10.000 | 10.150 | 9.980 | 10.000 | 10.000 | 2,531,245 |
| 2024-08-06 | 9.780 | 10.050 | 9.780 | 10.040 | 10.040 | 3,844,390 |
| 2024-08-05 | 9.930 | 10.160 | 9.680 | 9.720 | 9.720 | 4,741,286 |
| 2024-08-02 | 10.100 | 10.520 | 9.950 | 10.010 | 10.010 | 5,718,900 |
| 2024-08-01 | 10.080 | 10.220 | 10.050 | 10.120 | 10.120 | 3,628,239 |
| 2024-07-31 | 9.860 | 10.130 | 9.760 | 10.130 | 10.130 | 4,214,073 |
| 2024-07-30 | 9.810 | 9.980 | 9.780 | 9.880 | 9.880 | 3,366,073 |
| 2024-07-29 | 9.780 | 9.900 | 9.620 | 9.900 | 9.900 | 3,689,200 |
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.