Shanghai Sheng Jian Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.600 | 22.060 | 21.310 | 21.580 | 21.580 | 3,369,481 |
| 2024-07-26 | 22.320 | 22.500 | 21.210 | 21.510 | 21.510 | 4,669,421 |
| 2024-07-25 | 22.300 | 23.390 | 21.870 | 21.900 | 21.900 | 4,365,402 |
| 2024-07-24 | 22.190 | 23.390 | 22.180 | 22.420 | 22.420 | 4,620,629 |
| 2024-07-23 | 22.700 | 23.100 | 22.200 | 22.290 | 22.290 | 5,289,822 |
| 2024-07-22 | 20.800 | 22.830 | 20.770 | 22.830 | 22.830 | 5,752,460 |
| 2024-07-19 | 20.070 | 21.090 | 20.050 | 20.750 | 20.750 | 2,350,820 |
| 2024-07-18 | 19.840 | 20.400 | 19.420 | 20.290 | 20.290 | 1,867,676 |
| 2024-07-17 | 20.570 | 20.570 | 19.970 | 19.970 | 19.970 | 1,033,740 |
| 2024-07-16 | 20.330 | 20.800 | 19.980 | 20.480 | 20.480 | 1,321,460 |
| 2024-07-15 | 20.740 | 21.040 | 20.290 | 20.330 | 20.330 | 1,313,456 |
| 2024-07-12 | 20.760 | 20.960 | 20.680 | 20.730 | 20.730 | 1,104,700 |
| 2024-07-11 | 20.910 | 21.060 | 20.620 | 20.950 | 20.950 | 1,757,740 |
| 2024-07-10 | 20.750 | 20.990 | 20.490 | 20.520 | 20.520 | 1,310,340 |
| 2024-07-09 | 19.710 | 20.950 | 19.710 | 20.880 | 20.880 | 2,371,900 |
| 2024-07-08 | 20.300 | 20.610 | 19.810 | 19.910 | 19.910 | 1,398,320 |
| 2024-07-05 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 0 |
| 2024-07-04 | 21.330 | 21.470 | 20.390 | 20.480 | 20.480 | 2,223,450 |
| 2024-07-03 | 21.900 | 22.500 | 20.983 | 21.908 | 21.908 | 3,318,120 |
| 2024-07-02 | 22.500 | 22.583 | 21.775 | 21.900 | 21.900 | 1,890,000 |
| 2024-07-01 | 22.333 | 22.600 | 21.925 | 22.408 | 22.408 | 2,298,120 |
| 2024-06-28 | 26.120 | 27.190 | 26.100 | 26.710 | 26.710 | 2,550,700 |
| 2024-06-27 | 26.530 | 26.830 | 26.010 | 26.010 | 26.010 | 1,734,200 |
| 2024-06-26 | 26.300 | 26.890 | 25.560 | 26.810 | 26.810 | 2,427,800 |
| 2024-06-25 | 27.410 | 27.650 | 26.020 | 26.400 | 26.400 | 3,498,386 |
| 2024-06-24 | 28.630 | 29.220 | 27.200 | 27.380 | 27.380 | 3,372,693 |
| 2024-06-21 | 28.780 | 29.450 | 27.700 | 29.030 | 29.030 | 3,737,867 |
| 2024-06-20 | 29.200 | 29.980 | 28.390 | 29.520 | 29.520 | 6,763,356 |
| 2024-06-19 | 28.690 | 28.980 | 28.040 | 28.870 | 28.870 | 4,013,763 |
| 2024-06-18 | 29.080 | 29.140 | 28.380 | 28.690 | 28.690 | 4,026,696 |
| 2024-06-17 | 28.430 | 29.670 | 28.310 | 29.470 | 29.470 | 5,326,360 |
| 2024-06-14 | 28.200 | 28.970 | 27.780 | 28.670 | 28.670 | 5,536,597 |
| 2024-06-13 | 28.480 | 30.420 | 28.210 | 28.360 | 28.360 | 7,990,564 |
| 2024-06-12 | 28.230 | 29.300 | 28.050 | 28.620 | 28.620 | 9,432,940 |
| 2024-06-11 | 24.460 | 27.100 | 24.260 | 27.100 | 27.100 | 3,458,096 |
| 2024-06-07 | 24.180 | 25.080 | 23.920 | 24.640 | 24.640 | 1,347,901 |
| 2024-06-06 | 24.440 | 24.900 | 23.820 | 24.040 | 24.040 | 1,472,400 |
| 2024-06-05 | 24.830 | 25.400 | 24.200 | 24.200 | 24.200 | 1,458,000 |
| 2024-06-04 | 26.070 | 26.230 | 24.800 | 24.990 | 24.990 | 1,892,068 |
| 2024-06-03 | 26.210 | 26.500 | 25.910 | 26.230 | 26.230 | 1,473,647 |
| 2024-05-31 | 26.150 | 26.330 | 25.940 | 26.140 | 26.140 | 1,783,000 |
| 2024-05-30 | 25.720 | 26.800 | 25.400 | 26.430 | 26.430 | 2,528,568 |
| 2024-05-29 | 25.800 | 26.260 | 25.570 | 25.770 | 25.770 | 1,451,400 |
| 2024-05-28 | 26.240 | 26.800 | 25.860 | 25.920 | 25.920 | 2,456,300 |
| 2024-05-27 | 25.050 | 26.380 | 24.650 | 26.260 | 26.260 | 2,666,900 |
| 2024-05-24 | 25.780 | 25.970 | 25.100 | 25.220 | 25.220 | 1,197,300 |
| 2024-05-23 | 26.300 | 26.720 | 25.600 | 25.780 | 25.780 | 1,980,300 |
| 2024-05-22 | 25.530 | 26.550 | 25.480 | 26.370 | 26.370 | 2,212,900 |
| 2024-05-21 | 25.600 | 25.600 | 25.140 | 25.450 | 25.450 | 773,700 |
| 2024-05-20 | 25.380 | 25.840 | 25.360 | 25.520 | 25.520 | 978,397 |
| 2024-05-17 | 25.300 | 25.450 | 24.930 | 25.380 | 25.380 | 846,700 |
| 2024-05-16 | 24.900 | 25.390 | 24.900 | 25.070 | 25.070 | 878,100 |
| 2024-05-15 | 25.200 | 25.390 | 24.900 | 24.920 | 24.920 | 744,100 |
| 2024-05-14 | 25.300 | 25.590 | 25.110 | 25.320 | 25.320 | 775,600 |
| 2024-05-13 | 25.540 | 25.700 | 24.990 | 25.230 | 25.230 | 1,186,000 |
| 2024-05-10 | 26.580 | 26.730 | 25.730 | 25.950 | 25.950 | 1,811,600 |
| 2024-05-09 | 26.020 | 26.790 | 25.880 | 26.480 | 26.480 | 2,444,320 |
| 2024-05-08 | 26.720 | 26.730 | 25.740 | 25.820 | 25.820 | 2,140,620 |
| 2024-05-07 | 25.800 | 26.750 | 25.800 | 26.720 | 26.720 | 3,088,700 |
| 2024-05-06 | 26.050 | 26.240 | 25.700 | 25.750 | 25.750 | 2,102,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.1600 CNY |
| 2022-07-15 | 0.3726 CNY |
| 2021-06-23 | 0.2950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.