Chongqing Sanfeng Environment Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.890	9.590	8.890	9.400	8.848	43,739,713
2022-02-09	8.710	8.820	8.700	8.780	8.265	6,317,904
2022-02-08	8.630	8.750	8.590	8.740	8.227	5,957,719
2022-02-07	8.560	8.660	8.550	8.630	8.124	5,659,345
2022-01-28	8.410	8.600	8.270	8.500	8.001	6,860,000
2022-01-27	8.600	8.610	8.390	8.390	7.898	7,529,124
2022-01-26	8.650	8.760	8.510	8.600	8.095	7,929,410
2022-01-25	8.830	8.830	8.640	8.670	8.161	10,483,724
2022-01-24	8.710	8.900	8.640	8.840	8.321	9,578,963
2022-01-21	8.900	8.920	8.710	8.730	8.218	9,596,360
2022-01-20	8.920	8.990	8.780	8.810	8.293	8,864,404
2022-01-19	8.980	8.980	8.860	8.900	8.378	10,679,514
2022-01-18	8.970	9.070	8.920	8.950	8.425	7,582,354
2022-01-17	8.910	9.030	8.910	8.990	8.463	6,690,299
2022-01-14	9.100	9.100	8.930	8.960	8.434	11,859,205
2022-01-13	9.250	9.280	9.070	9.080	8.547	12,276,916
2022-01-12	9.270	9.380	9.150	9.270	8.726	10,474,131
2022-01-11	9.300	9.380	9.230	9.260	8.717	9,834,372
2022-01-10	9.350	9.390	9.200	9.290	8.745	11,218,369
2022-01-07	9.410	9.450	9.260	9.270	8.726	16,802,353
2022-01-06	9.150	9.490	9.050	9.410	8.858	26,166,057
2022-01-05	9.060	9.440	9.030	9.190	8.651	32,874,088
2022-01-04	8.920	9.060	8.860	9.020	8.491	15,607,566
2021-12-31	8.750	8.930	8.740	8.920	8.397	14,100,732
2021-12-30	8.710	8.760	8.690	8.740	8.227	7,747,588
2021-12-29	8.730	8.790	8.690	8.720	8.208	7,586,054
2021-12-28	8.790	8.830	8.710	8.760	8.246	9,235,537
2021-12-27	8.770	8.850	8.720	8.790	8.274	7,267,133
2021-12-24	8.880	8.910	8.750	8.770	8.255	11,232,366
2021-12-23	8.880	8.940	8.820	8.910	8.387	9,061,247
2021-12-22	8.970	9.020	8.860	8.880	8.359	11,941,634
2021-12-21	8.900	8.980	8.850	8.960	8.434	11,077,038
2021-12-20	8.920	8.960	8.870	8.900	8.378	19,174,936
2021-12-17	9.000	9.260	8.970	9.110	8.575	26,353,538
2021-12-16	8.820	9.060	8.820	8.970	8.444	24,422,879
2021-12-15	8.750	8.850	8.690	8.760	8.246	10,225,100
2021-12-14	8.790	8.790	8.700	8.720	8.208	7,931,800
2021-12-13	8.710	8.830	8.680	8.790	8.274	12,083,697
2021-12-10	8.760	8.780	8.660	8.700	8.190	12,269,210
2021-12-09	8.780	8.830	8.740	8.780	8.265	13,391,957
2021-12-08	8.800	8.880	8.760	8.800	8.284	9,077,296
2021-12-07	8.930	8.940	8.700	8.790	8.274	11,749,137
2021-12-06	9.000	9.080	8.850	8.880	8.359	11,401,177
2021-12-03	8.840	9.010	8.810	8.980	8.453	11,922,232
2021-12-02	8.960	9.020	8.850	8.850	8.331	11,056,784
2021-12-01	8.890	8.970	8.840	8.960	8.434	13,004,837
2021-11-30	8.920	9.030	8.790	8.880	8.359	12,119,884
2021-11-29	8.920	8.980	8.830	8.880	8.359	15,544,267
2021-11-26	9.020	9.140	8.860	9.060	8.528	18,583,785
2021-11-25	8.870	9.040	8.840	8.950	8.425	13,091,350
2021-11-24	8.870	8.900	8.790	8.860	8.340	8,013,955
2021-11-23	8.770	8.930	8.720	8.890	8.368	12,970,483
2021-11-22	8.780	8.800	8.740	8.770	8.255	7,226,963
2021-11-19	8.770	8.800	8.690	8.780	8.265	8,851,118
2021-11-18	8.720	8.820	8.690	8.800	8.284	8,794,487
2021-11-17	8.790	8.860	8.670	8.740	8.227	10,162,140
2021-11-16	8.890	8.920	8.760	8.790	8.274	8,691,202
2021-11-15	8.660	8.950	8.660	8.890	8.368	16,831,274
2021-11-12	8.620	8.690	8.560	8.660	8.152	8,005,612
2021-11-11	8.570	8.710	8.540	8.640	8.133	8,218,929

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.2220 CNY
2022-05-20	0.2220 CNY
2021-06-02	0.1500 CNY

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