Shanghai Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.700 | 6.730 | 6.630 | 6.630 | 6.630 | 6,453,166 |
| 2026-10-21 | 6.780 | 6.780 | 6.680 | 6.700 | 6.700 | 4,935,445 |
| 2026-10-20 | 6.870 | 6.870 | 6.720 | 6.770 | 6.770 | 6,191,032 |
| 2026-10-19 | 6.780 | 6.870 | 6.760 | 6.850 | 6.850 | 5,790,033 |
| 2026-10-16 | 6.760 | 6.880 | 6.740 | 6.790 | 6.790 | 7,489,410 |
| 2026-10-15 | 6.850 | 6.860 | 6.720 | 6.750 | 6.750 | 7,264,635 |
| 2026-10-14 | 6.860 | 6.940 | 6.850 | 6.900 | 6.900 | 6,164,682 |
| 2026-10-13 | 6.880 | 6.900 | 6.810 | 6.870 | 6.870 | 6,300,624 |
| 2026-10-12 | 6.860 | 6.910 | 6.850 | 6.890 | 6.890 | 5,772,073 |
| 2026-10-09 | 6.820 | 6.880 | 6.810 | 6.850 | 6.850 | 7,821,752 |
| 2026-10-08 | 6.800 | 6.850 | 6.750 | 6.820 | 6.820 | 4,835,400 |
| 2026-09-30 | 6.780 | 6.830 | 6.750 | 6.800 | 6.800 | 4,596,390 |
| 2026-09-29 | 6.720 | 6.780 | 6.700 | 6.770 | 6.770 | 3,762,563 |
| 2026-09-28 | 6.740 | 6.760 | 6.670 | 6.720 | 6.720 | 5,969,205 |
| 2026-09-24 | 6.800 | 6.840 | 6.730 | 6.740 | 6.740 | 5,019,804 |
| 2026-09-23 | 6.840 | 6.890 | 6.810 | 6.820 | 6.820 | 4,298,951 |
| 2026-09-22 | 6.880 | 6.890 | 6.840 | 6.850 | 6.850 | 4,760,776 |
Page 1 of 1 · 17 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.