Shanghai Sheng Jian Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.590 | 26.930 | 25.840 | 25.970 | 25.970 | 2,978,820 |
| 2024-04-29 | 26.680 | 27.700 | 26.300 | 27.470 | 27.470 | 3,184,997 |
| 2024-04-26 | 25.950 | 26.660 | 25.950 | 26.330 | 26.330 | 2,192,572 |
| 2024-04-25 | 26.100 | 26.750 | 25.960 | 26.310 | 26.310 | 2,040,569 |
| 2024-04-24 | 26.400 | 26.720 | 26.030 | 26.290 | 26.290 | 2,551,700 |
| 2024-04-23 | 25.760 | 26.660 | 25.510 | 26.580 | 26.580 | 3,897,961 |
| 2024-04-22 | 24.680 | 26.780 | 24.290 | 26.000 | 26.000 | 5,505,600 |
| 2024-04-19 | 25.700 | 25.700 | 25.250 | 25.700 | 25.700 | 2,755,800 |
| 2024-04-18 | 22.700 | 23.420 | 22.020 | 23.360 | 23.360 | 1,610,579 |
| 2024-04-17 | 21.020 | 22.430 | 21.020 | 22.390 | 22.390 | 1,449,200 |
| 2024-04-16 | 22.670 | 22.670 | 20.730 | 20.730 | 20.730 | 1,378,900 |
| 2024-04-15 | 23.550 | 23.770 | 22.380 | 22.620 | 22.620 | 1,269,551 |
| 2024-04-12 | 23.700 | 24.730 | 23.700 | 23.880 | 23.880 | 913,700 |
| 2024-04-11 | 23.610 | 24.220 | 23.570 | 23.730 | 23.730 | 579,500 |
| 2024-04-10 | 24.660 | 24.660 | 23.590 | 23.760 | 23.760 | 840,065 |
| 2024-04-09 | 24.220 | 24.590 | 24.130 | 24.480 | 24.480 | 656,600 |
| 2024-04-08 | 24.280 | 24.960 | 23.910 | 24.250 | 24.250 | 1,353,600 |
| 2024-04-03 | 25.970 | 25.990 | 24.840 | 24.850 | 24.850 | 2,066,686 |
| 2024-04-02 | 24.720 | 26.400 | 24.650 | 25.500 | 25.500 | 2,530,965 |
| 2024-04-01 | 24.340 | 24.810 | 24.310 | 24.640 | 24.640 | 1,023,979 |
| 2024-03-29 | 24.480 | 24.800 | 24.170 | 24.220 | 24.220 | 560,600 |
| 2024-03-28 | 23.910 | 24.770 | 23.910 | 24.380 | 24.380 | 1,194,600 |
| 2024-03-27 | 25.080 | 25.080 | 23.900 | 23.910 | 23.910 | 1,278,600 |
| 2024-03-26 | 24.980 | 25.450 | 24.480 | 25.090 | 25.090 | 1,622,679 |
| 2024-03-25 | 26.010 | 26.070 | 24.940 | 24.990 | 24.990 | 2,054,879 |
| 2024-03-22 | 26.060 | 26.690 | 26.000 | 26.140 | 26.140 | 1,890,779 |
| 2024-03-21 | 26.680 | 26.680 | 25.930 | 26.330 | 26.330 | 1,830,600 |
| 2024-03-20 | 26.200 | 26.350 | 25.840 | 26.160 | 26.160 | 1,735,497 |
| 2024-03-19 | 26.600 | 26.680 | 26.200 | 26.280 | 26.280 | 1,902,479 |
| 2024-03-18 | 26.790 | 27.090 | 26.250 | 26.840 | 26.840 | 3,873,607 |
| 2024-03-15 | 26.000 | 27.120 | 25.580 | 27.120 | 27.120 | 4,399,579 |
| 2024-03-14 | 25.120 | 27.690 | 24.930 | 26.030 | 26.030 | 4,399,201 |
| 2024-03-13 | 25.080 | 25.290 | 24.850 | 25.170 | 25.170 | 1,109,000 |
| 2024-03-12 | 24.840 | 25.250 | 24.600 | 25.100 | 25.100 | 1,350,400 |
| 2024-03-11 | 24.020 | 24.720 | 24.020 | 24.680 | 24.680 | 1,198,000 |
| 2024-03-08 | 23.970 | 24.350 | 23.760 | 24.290 | 24.290 | 1,107,700 |
| 2024-03-07 | 24.130 | 24.880 | 23.700 | 24.000 | 24.000 | 1,590,400 |
| 2024-03-06 | 23.970 | 24.360 | 23.510 | 24.070 | 24.070 | 1,222,000 |
| 2024-03-05 | 24.500 | 24.500 | 23.910 | 23.980 | 23.980 | 1,429,100 |
| 2024-03-04 | 25.090 | 25.340 | 24.070 | 24.720 | 24.720 | 1,781,600 |
| 2024-03-01 | 24.680 | 25.520 | 24.680 | 25.140 | 25.140 | 2,033,085 |
| 2024-02-29 | 23.300 | 24.890 | 23.240 | 24.670 | 24.670 | 2,393,605 |
| 2024-02-28 | 26.000 | 26.720 | 23.260 | 23.360 | 23.360 | 3,079,400 |
| 2024-02-27 | 24.400 | 25.750 | 24.380 | 25.720 | 25.720 | 1,881,896 |
| 2024-02-26 | 24.330 | 24.850 | 24.060 | 24.590 | 24.590 | 1,749,268 |
| 2024-02-23 | 23.770 | 24.520 | 23.550 | 24.330 | 24.330 | 1,774,716 |
| 2024-02-22 | 22.970 | 23.900 | 22.970 | 23.730 | 23.730 | 1,527,097 |
| 2024-02-21 | 22.800 | 23.950 | 22.600 | 23.290 | 23.290 | 2,235,337 |
| 2024-02-20 | 22.310 | 23.470 | 22.310 | 23.170 | 23.170 | 1,554,200 |
| 2024-02-19 | 22.380 | 23.490 | 21.730 | 22.520 | 22.520 | 2,106,528 |
| 2024-02-08 | 19.500 | 21.570 | 19.500 | 21.570 | 21.570 | 2,354,056 |
| 2024-02-07 | 20.300 | 20.970 | 19.310 | 19.610 | 19.610 | 2,315,700 |
| 2024-02-06 | 18.300 | 20.770 | 18.300 | 20.370 | 20.370 | 2,246,476 |
| 2024-02-05 | 21.550 | 21.700 | 19.850 | 19.850 | 19.850 | 2,382,920 |
| 2024-02-02 | 23.050 | 23.760 | 21.100 | 22.060 | 22.060 | 2,472,238 |
| 2024-02-01 | 23.000 | 24.220 | 22.700 | 23.160 | 23.160 | 2,390,100 |
| 2024-01-31 | 25.000 | 25.680 | 23.400 | 23.400 | 23.400 | 3,375,714 |
| 2024-01-30 | 28.090 | 28.150 | 25.910 | 25.940 | 25.940 | 3,509,334 |
| 2024-01-29 | 30.510 | 30.600 | 28.620 | 28.770 | 28.770 | 4,170,352 |
| 2024-01-26 | 30.000 | 31.570 | 29.730 | 31.210 | 31.210 | 6,665,085 |
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.