See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 601200.SHG stock page

Shanghai Environment Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-047.9678.0177.8928.0007.9044,454,574
2022-08-037.9928.1427.8837.9087.8137,337,150
2022-08-028.3338.3337.9338.0087.91212,323,833
2022-08-018.4008.4088.2928.3758.2754,727,008
2022-07-298.4588.4928.3588.3678.2665,633,773
2022-07-288.5258.6088.5088.5178.3165,894,192
2022-07-278.5428.5758.5008.5258.3244,797,457
2022-07-268.5178.5588.4758.5508.3485,381,350
2022-07-258.6838.8008.4838.5178.31611,793,631
2022-07-228.6508.8678.6008.7088.50315,449,821
2022-07-218.6588.7678.6088.6088.4056,413,644
2022-07-208.7588.7928.6428.6588.4548,867,140
2022-07-198.7589.0428.7088.7428.53524,433,764
2022-07-188.2338.8008.2258.7008.49524,495,392
2022-07-158.3178.3838.1838.1837.9906,582,748
2022-07-148.5008.5008.3428.3508.1535,465,140
2022-07-138.2928.4838.2758.4838.2836,569,461
2022-07-128.4008.4088.2758.2838.0886,502,114
2022-07-118.4178.4588.3258.3678.1694,322,304
2022-07-088.4428.4678.3928.4338.2344,005,285
2022-07-078.3838.4678.3428.4338.2344,293,740
2022-07-068.4508.4588.3088.3758.1775,963,935
2022-07-058.5338.5678.3928.4588.2596,186,732
2022-07-048.5178.5588.4338.5508.3486,217,560
2022-07-018.4588.6428.4588.5178.3167,824,069
2022-06-308.4338.5338.4258.4678.2676,675,956
2022-06-298.5088.5258.4178.4338.2346,500,022
2022-06-288.3678.5008.3258.5008.2999,141,892
2022-06-278.3758.3928.3008.3338.1375,885,973
2022-06-248.2678.3758.2508.3588.1615,763,985
2022-06-238.1928.2588.1008.2588.0635,141,941
2022-06-228.3508.3508.1838.1837.9906,172,334
2022-06-218.4008.4178.2758.3428.1455,018,988
2022-06-208.3678.3928.2678.3928.1946,081,302
2022-06-178.3338.3678.1928.3588.1618,333,086
2022-06-168.4258.5008.3428.3678.1696,982,984
2022-06-158.3178.5178.2928.3928.19411,276,304
2022-06-148.2758.3338.0928.3258.1296,742,244
2022-06-138.2508.3838.2508.3178.1205,177,436
2022-06-108.1838.3678.1678.3338.1376,170,012
2022-06-098.3508.3508.2088.2258.0314,576,777
2022-06-088.3178.3838.1928.3508.1536,092,548
2022-06-078.4178.4178.2928.3258.1294,414,101
2022-06-068.3338.4428.3338.3928.1946,293,809
2022-06-028.3588.3838.3008.3678.1693,892,354
2022-06-018.4008.4588.2508.3678.1695,681,372
2022-05-318.3758.4758.3258.4338.2346,226,142
2022-05-308.2508.4008.2258.4008.2028,306,383
2022-05-278.2338.2928.1428.2088.0155,148,698
2022-05-268.1178.2758.0928.2338.0395,669,703
2022-05-257.9428.1087.9008.0927.9015,489,712
2022-05-248.2428.2927.9257.9257.7388,133,379
2022-05-238.2088.2758.1678.2428.0475,690,030
2022-05-208.1678.2508.0758.2178.0237,011,758
2022-05-197.9338.0837.9178.0677.8764,518,468
2022-05-188.0838.1588.0508.0587.8685,430,183
2022-05-178.0758.1337.9508.0837.8934,152,397
2022-05-168.1758.1928.0428.0837.8935,515,894
2022-05-138.1678.2338.0758.1587.9665,594,473
2022-05-127.9678.3757.9588.1587.96610,585,291
← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-280.1000 CNY
2022-07-290.1000 CNY
2021-07-300.0850 CNY
2020-08-070.0850 CNY
2019-05-060.1105 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.