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
2023-05-05	39.500	39.520	37.840	38.070	37.902	1,440,200
2023-05-04	39.700	40.000	38.560	38.800	38.628	1,926,046
2023-04-28	39.080	40.280	38.500	40.110	39.932	2,962,390
2023-04-27	37.940	39.570	37.390	38.930	38.758	2,359,281
2023-04-26	38.650	38.650	36.500	37.960	37.792	3,203,577
2023-04-25	39.850	40.250	37.710	39.420	39.246	3,251,202
2023-04-24	38.660	40.680	38.610	40.100	39.923	3,395,744
2023-04-21	41.000	41.160	39.100	39.160	38.987	3,991,200
2023-04-20	40.500	41.550	40.090	41.250	41.067	4,712,072
2023-04-19	39.800	41.650	39.670	40.680	40.500	5,181,650
2023-04-18	39.690	40.650	39.260	40.250	40.072	4,840,299
2023-04-17	40.000	41.260	39.250	39.780	39.604	7,824,477
2023-04-14	35.500	38.890	35.500	38.890	38.718	5,076,166
2023-04-13	35.900	35.990	35.210	35.350	35.194	799,600
2023-04-12	36.400	36.420	35.790	35.900	35.741	750,907
2023-04-11	36.570	36.870	35.550	35.850	35.691	1,087,849
2023-04-10	36.300	36.760	36.020	36.180	36.020	1,105,000
2023-04-07	36.780	36.880	36.050	36.530	36.368	1,277,400
2023-04-06	35.080	36.900	35.050	36.670	36.508	2,357,707
2023-04-04	35.440	35.500	35.000	35.200	35.044	1,120,899
2023-04-03	34.890	35.590	34.820	35.430	35.273	1,321,900
2023-03-31	34.980	35.170	34.600	34.960	34.805	704,856
2023-03-30	35.790	35.840	34.760	34.940	34.785	1,301,100
2023-03-29	35.500	36.180	35.200	35.770	35.612	803,689
2023-03-28	36.860	36.860	35.510	35.520	35.363	1,304,956
2023-03-27	36.200	36.670	35.860	36.330	36.169	1,180,900
2023-03-24	37.390	37.450	36.130	36.390	36.229	2,010,900
2023-03-23	37.800	37.880	37.030	37.380	37.215	1,624,900
2023-03-22	37.680	38.030	36.960	37.240	37.075	1,957,500
2023-03-21	37.500	38.430	37.160	37.880	37.712	1,506,091
2023-03-20	37.460	37.950	36.500	37.370	37.205	1,460,984
2023-03-17	37.030	37.210	36.470	36.740	36.577	1,207,352
2023-03-16	38.140	38.480	36.690	36.700	36.538	1,704,400
2023-03-15	37.380	38.780	37.300	38.130	37.961	1,992,047
2023-03-14	37.670	37.670	36.230	37.280	37.115	1,585,936
2023-03-13	37.350	38.300	36.800	37.000	36.836	1,555,262
2023-03-10	38.220	38.500	37.430	37.480	37.314	2,504,300
2023-03-09	37.370	39.780	37.110	38.850	38.678	3,872,722
2023-03-08	36.690	37.730	36.350	37.370	37.205	1,724,048
2023-03-07	38.500	38.500	36.640	36.910	36.747	1,886,344
2023-03-06	37.870	38.580	37.010	38.060	37.892	2,426,677
2023-03-03	36.600	39.500	36.110	37.860	37.692	3,970,023
2023-03-02	36.300	36.770	35.720	35.980	35.821	1,252,441
2023-03-01	36.000	36.390	35.800	36.060	35.900	969,600
2023-02-28	37.060	37.060	35.750	36.250	36.090	1,082,400
2023-02-27	36.080	36.590	35.500	36.370	36.209	1,529,200
2023-02-24	36.090	36.290	35.520	35.880	35.721	928,600
2023-02-23	36.200	36.300	35.890	35.980	35.821	807,300
2023-02-22	35.240	36.100	35.200	35.840	35.681	1,317,070
2023-02-21	36.000	36.030	35.200	35.600	35.442	1,743,000
2023-02-20	36.520	36.840	35.000	35.800	35.642	3,302,781
2023-02-17	38.770	38.770	37.630	37.740	37.573	1,024,200
2023-02-16	39.850	39.850	37.730	37.900	37.732	1,486,483
2023-02-15	39.530	39.900	39.510	39.820	39.644	732,283
2023-02-14	40.030	40.160	39.240	39.490	39.315	647,225
2023-02-13	40.260	40.260	39.510	39.850	39.674	614,608
2023-02-10	39.840	40.380	39.440	39.640	39.465	883,472
2023-02-09	39.520	39.930	38.960	39.880	39.703	975,436
2023-02-08	39.430	39.890	38.940	39.340	39.166	824,700
2023-02-07	39.800	39.870	39.060	39.420	39.246	596,100

← NewerPage 15 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.