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
2023-11-01	32.310	33.080	32.110	32.420	32.420	1,775,373
2023-10-31	32.000	32.500	31.660	32.360	32.360	2,877,203
2023-10-30	33.500	33.500	31.410	32.260	32.260	5,704,577
2023-10-27	33.780	34.860	33.400	34.850	34.850	1,930,800
2023-10-26	33.630	33.830	32.940	33.770	33.770	912,000
2023-10-25	34.000	34.000	33.320	33.760	33.760	1,173,191
2023-10-24	32.340	34.100	32.300	33.730	33.730	1,444,421
2023-10-23	33.150	33.200	32.150	32.340	32.340	992,600
2023-10-20	33.760	34.200	33.190	33.260	33.260	1,163,600
2023-10-19	33.580	34.890	33.400	34.070	34.070	1,589,701
2023-10-18	34.300	34.680	33.580	33.620	33.620	1,069,300
2023-10-17	34.180	34.400	33.530	34.320	34.320	1,151,600
2023-10-16	35.060	35.190	33.800	34.170	34.170	1,648,412
2023-10-13	34.950	35.420	34.950	35.190	35.190	1,481,697
2023-10-12	35.850	35.860	34.700	35.190	35.190	2,456,520
2023-10-11	34.840	36.500	34.700	35.890	35.890	2,827,991
2023-10-10	34.680	35.500	34.560	34.840	34.840	1,763,000
2023-10-09	35.250	35.250	34.610	34.740	34.740	1,478,800
2023-09-28	34.320	35.710	34.320	35.340	35.340	2,855,300
2023-09-27	33.990	34.590	33.990	34.190	34.190	1,432,012
2023-09-26	34.300	34.500	33.720	34.190	34.190	1,501,859
2023-09-25	33.900	34.920	33.620	34.310	34.310	2,525,949
2023-09-22	33.360	33.790	32.860	33.710	33.710	1,822,800
2023-09-21	33.150	33.780	33.030	33.260	33.260	1,578,561
2023-09-20	33.610	33.900	33.140	33.160	33.160	1,664,897
2023-09-19	34.760	34.820	33.320	33.550	33.550	2,907,171
2023-09-18	35.130	35.480	34.690	34.710	34.710	2,316,336
2023-09-15	35.650	36.190	34.810	35.200	35.200	3,260,859
2023-09-14	36.260	36.500	35.290	35.650	35.650	3,669,223
2023-09-13	35.980	36.870	35.620	36.710	36.710	5,555,646
2023-09-12	36.880	36.880	35.810	35.980	35.980	4,828,937
2023-09-11	37.280	38.050	36.180	37.100	37.100	7,202,537
2023-09-08	38.000	39.980	37.200	38.060	38.060	8,819,776
2023-09-07	42.980	43.580	38.600	38.900	38.900	14,389,467
2023-09-06	35.280	39.620	35.210	39.620	39.620	6,396,573
2023-09-05	34.780	36.700	34.730	36.020	36.020	4,852,000
2023-09-04	35.390	35.590	33.830	34.850	34.850	3,259,304
2023-09-01	36.000	36.880	35.220	35.340	35.340	4,111,899
2023-08-31	34.660	37.870	34.010	37.130	37.130	6,042,727
2023-08-30	35.060	35.390	33.750	34.430	34.430	2,128,693
2023-08-29	34.360	35.450	33.830	35.090	35.090	3,155,596
2023-08-28	37.900	37.900	34.300	34.300	34.300	3,743,047
2023-08-25	32.780	34.840	32.770	34.840	34.840	2,341,965
2023-08-24	31.320	31.800	30.800	31.670	31.670	389,700
2023-08-23	32.000	32.000	31.160	31.320	31.320	320,100
2023-08-22	32.690	32.790	31.300	32.000	32.000	523,812
2023-08-21	32.060	32.950	32.060	32.330	32.330	518,300
2023-08-18	32.320	32.570	31.500	32.050	32.050	476,800
2023-08-17	30.880	32.470	30.710	32.300	32.300	716,289
2023-08-16	32.260	32.260	30.870	30.890	30.890	802,000
2023-08-15	33.150	33.490	31.880	31.890	31.890	640,300
2023-08-14	33.450	33.700	32.610	33.120	33.120	510,511
2023-08-11	34.150	34.480	33.710	33.820	33.820	250,300
2023-08-10	34.140	34.390	34.010	34.150	34.150	272,900
2023-08-09	34.310	34.470	34.030	34.140	34.140	244,780
2023-08-08	34.670	34.670	34.180	34.310	34.310	266,500
2023-08-07	34.740	34.740	34.300	34.560	34.560	252,044
2023-08-04	34.990	35.380	34.500	34.590	34.590	498,744
2023-08-03	35.070	35.230	34.760	35.050	35.050	392,536
2023-08-02	34.320	35.400	34.320	35.240	35.240	776,285

← NewerPage 13 of 21 · 1,219 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.