Shanghai Sheng Jian Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.800	30.600	29.210	30.510	30.510	6,754,277
2024-01-24	29.530	32.000	29.530	31.000	31.000	10,044,088
2024-01-23	27.130	29.840	27.130	29.840	29.840	6,554,100
2024-01-22	28.930	29.300	27.130	27.130	27.130	6,442,646
2024-01-19	26.250	28.970	26.200	28.970	28.970	5,631,834
2024-01-18	26.500	26.550	25.620	26.340	26.340	1,200,410
2024-01-17	27.390	27.550	26.570	26.610	26.610	600,103
2024-01-16	27.600	27.750	27.090	27.440	27.440	797,100
2024-01-15	28.170	28.170	28.170	28.170	28.170	0
2024-01-12	28.500	28.930	28.110	28.170	28.170	853,185
2024-01-11	28.140	28.490	27.950	28.380	28.380	698,100
2024-01-10	28.460	28.650	27.940	28.150	28.150	671,600
2024-01-09	28.350	28.990	28.190	28.530	28.530	645,200
2024-01-08	29.080	29.180	28.330	28.350	28.350	596,300
2024-01-05	29.660	29.850	28.750	29.010	29.010	639,500
2024-01-04	29.550	29.790	29.340	29.630	29.630	534,600
2024-01-03	30.380	30.500	29.210	29.690	29.690	1,118,100
2024-01-02	30.450	30.500	30.050	30.420	30.420	455,600
2023-12-29	30.150	30.590	30.060	30.370	30.370	1,011,500
2023-12-28	29.480	30.430	29.000	30.220	30.220	1,035,800
2023-12-27	29.500	29.640	29.350	29.480	29.480	478,900
2023-12-26	30.030	30.030	29.280	29.410	29.410	608,987
2023-12-25	29.890	30.170	29.800	30.030	30.030	353,306
2023-12-22	30.520	30.650	29.800	29.890	29.890	728,200
2023-12-21	30.200	30.840	29.800	30.430	30.430	901,426
2023-12-20	30.850	31.150	30.400	30.420	30.420	687,400
2023-12-19	30.650	31.000	30.440	30.810	30.810	518,980
2023-12-18	31.010	31.160	30.560	30.650	30.650	653,700
2023-12-15	31.380	31.530	31.130	31.220	31.220	570,458
2023-12-14	31.500	31.700	31.250	31.390	31.390	582,096
2023-12-13	31.650	31.850	31.300	31.470	31.470	638,796
2023-12-12	31.680	31.790	31.460	31.650	31.650	648,268
2023-12-11	31.800	31.880	31.000	31.680	31.680	1,376,968
2023-12-08	32.430	32.880	31.850	31.890	31.890	928,800
2023-12-07	32.410	32.410	31.700	32.120	32.120	667,300
2023-12-06	32.450	32.790	32.250	32.270	32.270	669,900
2023-12-05	33.020	33.020	32.470	32.480	32.480	711,400
2023-12-04	33.150	33.600	32.800	33.070	33.070	748,200
2023-12-01	33.370	33.400	32.770	33.150	33.150	801,100
2023-11-30	33.650	33.690	32.880	33.240	33.240	1,138,900
2023-11-29	33.540	34.300	33.370	33.640	33.640	1,014,200
2023-11-28	33.360	33.890	33.110	33.570	33.570	826,270
2023-11-27	33.170	33.800	33.000	33.390	33.390	1,118,300
2023-11-24	34.010	34.230	33.100	33.120	33.120	1,130,800
2023-11-23	33.930	34.380	33.610	34.200	34.200	622,300
2023-11-22	34.500	34.840	33.860	33.930	33.930	1,415,900
2023-11-21	35.850	35.850	34.670	34.700	34.700	1,850,700
2023-11-20	35.900	36.100	35.640	35.660	35.660	1,019,100
2023-11-17	35.400	35.940	35.300	35.800	35.800	821,738
2023-11-16	35.330	36.100	35.230	35.590	35.590	1,157,200
2023-11-15	35.900	36.010	35.450	35.680	35.680	1,074,300
2023-11-14	35.290	35.930	35.010	35.750	35.750	1,334,800
2023-11-13	34.850	35.690	34.730	35.440	35.440	1,694,800
2023-11-10	34.500	35.450	34.500	34.850	34.850	1,378,582
2023-11-09	35.050	35.680	34.830	35.030	35.030	1,872,199
2023-11-08	35.200	35.430	34.510	34.950	34.950	2,089,457
2023-11-07	34.410	34.840	34.120	34.500	34.500	1,878,958
2023-11-06	33.220	34.680	33.120	34.410	34.410	2,267,800
2023-11-03	31.770	33.900	31.750	33.310	33.310	2,678,186
2023-11-02	32.300	32.540	31.710	31.810	31.810	1,248,259

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.