Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.025 | 10.375 | 9.892 | 9.950 | 9.715 | 23,302,282 |
| 2021-11-08 | 9.558 | 9.767 | 9.508 | 9.733 | 9.504 | 12,583,578 |
| 2021-11-05 | 9.550 | 9.558 | 9.458 | 9.458 | 9.235 | 5,617,124 |
| 2021-11-04 | 9.550 | 9.625 | 9.492 | 9.558 | 9.333 | 6,395,996 |
| 2021-11-03 | 9.450 | 9.575 | 9.442 | 9.550 | 9.325 | 7,211,007 |
| 2021-11-02 | 9.675 | 9.700 | 9.392 | 9.450 | 9.227 | 13,523,204 |
| 2021-11-01 | 9.633 | 9.817 | 9.592 | 9.658 | 9.430 | 10,650,834 |
| 2021-10-29 | 9.742 | 9.742 | 9.483 | 9.675 | 9.447 | 8,698,272 |
| 2021-10-28 | 9.675 | 9.875 | 9.650 | 9.675 | 9.447 | 9,549,589 |
| 2021-10-27 | 9.908 | 9.958 | 9.583 | 9.733 | 9.504 | 13,162,988 |
| 2021-10-26 | 9.967 | 10.058 | 9.908 | 9.917 | 9.683 | 7,145,468 |
| 2021-10-25 | 9.875 | 10.033 | 9.833 | 9.967 | 9.732 | 5,909,960 |
| 2021-10-22 | 10.067 | 10.083 | 9.925 | 9.942 | 9.707 | 7,923,018 |
| 2021-10-21 | 10.067 | 10.117 | 9.917 | 10.117 | 9.878 | 10,815,319 |
| 2021-10-20 | 10.042 | 10.108 | 9.933 | 10.075 | 9.837 | 11,084,335 |
| 2021-10-19 | 10.025 | 10.092 | 9.850 | 10.058 | 9.821 | 12,666,890 |
| 2021-10-18 | 9.950 | 10.058 | 9.933 | 10.000 | 9.764 | 9,566,169 |
| 2021-10-15 | 10.042 | 10.125 | 9.908 | 9.925 | 9.691 | 12,435,235 |
| 2021-10-14 | 10.042 | 10.075 | 9.900 | 10.042 | 9.805 | 10,120,492 |
← NewerPage 21 of 21 · 1,219 trading days
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.