Shanghai Environment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.100	8.200	8.025	8.033	7.844	8,892,664
2022-05-10	7.917	8.083	7.842	8.075	7.884	6,869,845
2022-05-09	7.775	8.008	7.767	7.958	7.771	6,918,524
2022-05-06	7.850	7.850	7.708	7.758	7.575	5,587,826
2022-05-05	7.950	8.050	7.900	7.975	7.787	7,732,509
2022-04-29	7.650	8.083	7.617	8.033	7.844	10,524,489
2022-04-28	7.908	7.933	7.550	7.633	7.453	10,014,976
2022-04-27	7.858	7.983	7.650	7.958	7.771	14,820,498
2022-04-26	7.975	8.058	7.850	7.917	7.730	6,076,944
2022-04-25	8.333	8.358	7.950	7.967	7.779	10,266,793
2022-04-22	8.425	8.508	8.275	8.458	8.259	6,490,128
2022-04-21	8.708	8.733	8.417	8.425	8.226	8,565,276
2022-04-20	8.792	8.833	8.658	8.750	8.544	5,466,948
2022-04-19	8.600	8.842	8.592	8.808	8.600	5,669,323
2022-04-18	8.667	8.683	8.533	8.642	8.438	5,313,153
2022-04-15	8.883	8.900	8.717	8.725	8.519	5,355,613
2022-04-14	8.883	8.942	8.842	8.892	8.682	4,663,564
2022-04-13	8.900	8.917	8.808	8.842	8.633	4,555,393
2022-04-12	8.792	8.983	8.708	8.975	8.763	6,533,392
2022-04-11	9.108	9.117	8.783	8.817	8.609	7,308,097
2022-04-08	9.025	9.100	8.900	9.067	8.853	7,505,428
2022-04-07	9.092	9.250	9.017	9.017	8.804	9,006,130
2022-04-06	8.992	9.175	8.942	9.167	8.950	9,965,422
2022-04-01	8.875	8.975	8.808	8.958	8.747	6,869,234
2022-03-31	8.817	9.000	8.767	8.850	8.641	8,861,779
2022-03-30	8.750	8.833	8.683	8.817	8.609	7,287,844
2022-03-29	8.800	8.808	8.667	8.683	8.478	7,301,215
2022-03-28	8.842	8.858	8.642	8.742	8.535	8,341,471
2022-03-25	8.875	9.050	8.875	8.925	8.714	5,045,002
2022-03-24	8.875	8.958	8.858	8.892	8.682	3,862,635
2022-03-23	8.967	9.017	8.917	8.975	8.763	4,236,339
2022-03-22	8.925	9.025	8.883	8.942	8.731	5,193,885
2022-03-21	8.983	9.017	8.825	8.950	8.739	6,660,241
2022-03-18	8.808	8.983	8.775	8.967	8.755	6,026,167
2022-03-17	8.875	8.925	8.783	8.833	8.625	7,418,322
2022-03-16	8.642	8.792	8.433	8.758	8.552	9,911,209
2022-03-15	8.992	9.067	8.508	8.508	8.308	13,680,547
2022-03-14	9.367	9.400	9.133	9.150	8.934	7,206,969
2022-03-11	9.417	9.467	9.092	9.467	9.243	9,763,957
2022-03-10	9.417	9.533	9.350	9.433	9.211	7,727,053
2022-03-09	9.517	9.583	9.083	9.292	9.072	12,373,341
2022-03-08	9.817	9.875	9.508	9.508	9.284	9,216,596
2022-03-07	9.942	10.008	9.800	9.833	9.601	6,229,766
2022-03-04	10.067	10.067	9.925	9.992	9.756	5,944,045
2022-03-03	10.033	10.083	9.992	10.083	9.845	7,439,677
2022-03-02	9.908	10.017	9.900	10.017	9.780	4,870,737
2022-03-01	10.058	10.067	9.908	9.967	9.732	6,410,714
2022-02-28	9.908	10.008	9.783	10.000	9.764	8,070,609
2022-02-25	9.867	9.958	9.825	9.900	9.666	7,485,817
2022-02-24	10.092	10.108	9.717	9.817	9.585	11,910,529
2022-02-23	10.167	10.192	10.067	10.075	9.837	5,227,383
2022-02-22	10.233	10.233	10.025	10.117	9.878	7,037,695
2022-02-21	10.217	10.283	10.158	10.267	10.024	5,752,398
2022-02-18	10.125	10.258	10.092	10.242	10.000	7,158,301
2022-02-17	10.125	10.375	10.117	10.192	9.951	11,631,406
2022-02-16	10.042	10.133	10.033	10.083	9.845	4,721,410
2022-02-15	10.033	10.050	9.942	9.992	9.756	4,369,568
2022-02-14	10.000	10.125	9.983	10.033	9.797	5,523,585
2022-02-11	10.033	10.150	10.025	10.042	9.805	6,398,474
2022-02-10	10.075	10.225	10.025	10.100	9.862	8,138,847

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.1000 CNY
2022-07-29	0.1000 CNY
2021-07-30	0.0850 CNY
2020-08-07	0.0850 CNY
2019-05-06	0.1105 CNY

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