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
2023-08-01	35.200	35.290	34.230	34.620	34.620	624,120
2023-07-31	34.090	35.150	34.090	35.030	35.030	996,271
2023-07-28	33.600	33.990	33.200	33.960	33.960	320,681
2023-07-27	34.160	34.200	33.460	33.630	33.630	493,600
2023-07-26	34.300	34.400	33.850	34.160	34.160	402,300
2023-07-25	33.600	34.350	33.600	34.240	34.240	731,742
2023-07-24	33.200	33.700	32.940	33.530	33.530	523,200
2023-07-21	33.840	33.840	33.150	33.340	33.340	611,070
2023-07-20	35.800	35.800	33.080	33.820	33.820	2,223,525
2023-07-19	36.140	36.140	35.600	35.700	35.700	561,400
2023-07-18	36.000	36.600	36.000	36.140	35.980	417,800
2023-07-17	36.450	36.500	35.930	36.230	36.070	357,800
2023-07-14	36.360	36.850	36.150	36.430	36.269	606,600
2023-07-13	36.200	36.390	35.890	36.370	36.209	467,393
2023-07-12	37.600	37.600	35.870	36.000	35.841	926,600
2023-07-11	36.300	37.500	36.160	36.880	36.717	836,736
2023-07-10	37.200	37.200	36.150	36.160	36.000	648,951
2023-07-07	37.290	37.300	36.700	36.710	36.548	652,800
2023-07-06	37.800	37.800	37.150	37.320	37.155	502,300
2023-07-05	37.600	37.760	37.180	37.300	37.135	539,196
2023-07-04	37.800	38.180	37.340	37.670	37.503	741,648
2023-07-03	38.050	38.190	37.220	37.260	37.095	1,008,200
2023-06-30	36.910	38.150	36.840	37.700	37.533	1,220,155
2023-06-29	36.690	37.350	36.570	36.920	36.757	736,596
2023-06-28	36.160	36.950	35.600	36.860	36.697	813,094
2023-06-27	36.190	36.720	36.080	36.480	36.319	558,319
2023-06-26	36.690	36.690	35.720	36.140	35.980	782,424
2023-06-21	36.700	36.850	36.010	36.170	36.010	803,461
2023-06-20	37.160	37.290	36.210	36.780	36.617	1,292,157
2023-06-19	37.540	37.720	36.780	37.250	37.085	1,018,061
2023-06-16	37.050	37.830	36.720	37.540	37.374	939,702
2023-06-15	37.200	37.340	36.800	36.960	36.796	793,433
2023-06-14	37.860	37.860	36.780	37.240	37.075	958,121
2023-06-13	37.210	37.870	37.000	37.860	37.692	560,777
2023-06-12	37.030	37.730	36.630	37.590	37.424	512,585
2023-06-09	37.850	37.850	36.900	37.260	37.095	799,385
2023-06-08	39.150	39.190	37.300	37.850	37.682	1,226,458
2023-06-07	38.380	39.210	37.780	38.990	38.817	931,556
2023-06-06	39.770	39.770	38.230	38.310	38.140	1,330,000
2023-06-05	38.270	40.860	38.260	39.550	39.375	2,686,451
2023-06-02	38.200	38.470	37.970	38.290	38.121	577,500
2023-06-01	37.920	38.520	37.610	38.200	38.031	881,213
2023-05-31	38.470	38.780	37.890	38.090	37.921	900,394
2023-05-30	38.500	38.950	38.010	38.680	38.509	795,600
2023-05-29	39.240	39.600	38.550	38.610	38.439	897,900
2023-05-26	39.300	39.700	39.010	39.250	39.076	1,050,600
2023-05-25	39.020	39.600	38.660	39.500	39.325	1,598,644
2023-05-24	37.370	39.800	37.370	39.500	39.325	3,087,189
2023-05-23	38.150	38.200	37.330	37.340	37.175	760,833
2023-05-22	37.880	38.560	37.780	38.150	37.981	885,844
2023-05-19	37.000	38.990	36.830	38.220	38.051	1,842,013
2023-05-18	36.300	37.620	36.300	37.280	37.115	1,428,313
2023-05-17	36.200	36.850	36.060	36.460	36.299	754,700
2023-05-16	36.150	36.770	36.010	36.240	36.080	813,928
2023-05-15	35.700	36.450	35.470	36.450	36.289	780,800
2023-05-12	36.500	36.790	35.700	35.730	35.572	1,076,572
2023-05-11	36.220	37.490	36.000	36.590	36.428	1,340,100
2023-05-10	36.050	36.480	35.650	36.220	36.060	1,181,701
2023-05-09	38.080	38.130	36.010	36.010	35.851	2,368,630
2023-05-08	38.000	39.000	37.730	38.090	37.921	1,581,639

← NewerPage 14 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.