Shanghai Environment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.933	10.075	9.933	10.000	9.764	5,403,232
2022-02-08	9.875	9.992	9.825	9.983	9.748	6,397,616
2022-02-07	9.817	9.933	9.758	9.875	9.642	6,734,643
2022-01-28	9.625	9.750	9.592	9.675	9.447	5,085,196
2022-01-27	9.725	9.725	9.525	9.608	9.382	5,962,759
2022-01-26	9.658	9.758	9.658	9.708	9.479	5,274,411
2022-01-25	9.958	10.000	9.633	9.658	9.430	11,066,380
2022-01-24	10.108	10.117	9.967	9.983	9.748	7,420,579
2022-01-21	10.250	10.283	10.075	10.142	9.902	7,425,028
2022-01-20	10.358	10.408	10.267	10.267	10.024	6,882,182
2022-01-19	10.325	10.417	10.267	10.367	10.122	5,565,090
2022-01-18	10.383	10.417	10.292	10.342	10.098	5,710,246
2022-01-17	10.275	10.433	10.275	10.383	10.138	6,553,411
2022-01-14	10.375	10.442	10.225	10.342	10.098	11,626,639
2022-01-13	10.575	10.650	10.392	10.392	10.146	10,988,598
2022-01-12	10.567	10.683	10.558	10.608	10.358	9,496,726
2022-01-11	10.675	10.717	10.542	10.567	10.317	10,538,463
2022-01-10	10.517	10.717	10.492	10.717	10.464	12,283,483
2022-01-07	10.658	10.692	10.350	10.508	10.260	14,108,750
2022-01-06	10.467	10.708	10.442	10.658	10.407	12,509,124
2022-01-05	10.567	10.633	10.417	10.533	10.285	11,611,394
2022-01-04	10.483	10.608	10.467	10.558	10.309	11,469,201
2021-12-31	10.417	10.642	10.392	10.492	10.244	11,587,875
2021-12-30	10.350	10.442	10.317	10.408	10.163	8,409,674
2021-12-29	10.267	10.450	10.192	10.350	10.106	8,809,988
2021-12-28	10.375	10.383	10.200	10.275	10.033	7,255,459
2021-12-27	10.100	10.517	10.067	10.325	10.081	14,796,174
2021-12-24	10.375	10.400	10.108	10.117	9.878	11,030,877
2021-12-23	10.342	10.400	10.258	10.375	10.130	7,842,463
2021-12-22	10.442	10.458	10.317	10.333	10.089	9,129,417
2021-12-21	10.442	10.492	10.342	10.442	10.195	9,288,594
2021-12-20	10.400	10.475	10.358	10.433	10.187	11,484,880
2021-12-17	10.367	10.542	10.308	10.517	10.269	19,453,251
2021-12-16	10.350	10.450	10.317	10.358	10.114	10,984,189
2021-12-15	10.242	10.358	10.200	10.317	10.073	9,108,519
2021-12-14	10.233	10.267	10.142	10.233	9.992	7,170,723
2021-12-13	10.250	10.383	10.225	10.242	10.000	8,408,820
2021-12-10	10.250	10.350	10.175	10.217	9.976	8,425,882
2021-12-09	10.183	10.358	10.142	10.308	10.065	10,905,708
2021-12-08	10.183	10.217	10.083	10.175	9.935	7,185,829
2021-12-07	10.167	10.208	9.967	10.167	9.927	11,027,826
2021-12-06	10.400	10.450	10.092	10.108	9.870	11,863,906
2021-12-03	10.250	10.400	10.217	10.400	10.155	9,726,872
2021-12-02	10.317	10.400	10.200	10.242	10.000	9,424,612
2021-12-01	10.100	10.358	10.092	10.342	10.098	12,954,759
2021-11-30	10.008	10.183	9.983	10.167	9.927	9,942,396
2021-11-29	10.000	10.067	9.908	10.000	9.764	7,789,563
2021-11-26	10.042	10.242	9.983	10.125	9.886	13,571,305
2021-11-25	9.933	10.067	9.933	10.033	9.797	8,094,273
2021-11-24	9.983	9.983	9.850	9.933	9.699	6,721,002
2021-11-23	9.958	10.008	9.908	9.950	9.715	6,517,197
2021-11-22	10.025	10.058	9.942	9.967	9.732	7,031,320
2021-11-19	10.000	10.050	9.917	10.033	9.797	5,713,424
2021-11-18	10.058	10.108	9.958	10.000	9.764	7,118,397
2021-11-17	10.000	10.067	9.950	10.058	9.821	6,222,160
2021-11-16	10.167	10.192	10.042	10.042	9.805	7,903,718
2021-11-15	10.017	10.167	9.942	10.150	9.911	10,576,362
2021-11-12	10.017	10.067	9.908	10.017	9.780	8,595,044
2021-11-11	9.933	10.108	9.917	9.975	9.740	10,580,942
2021-11-10	9.808	9.967	9.758	9.933	9.699	13,387,827

← NewerPage 20 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.