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
2023-02-06	39.760	39.960	39.060	39.150	38.977	763,300
2023-02-03	39.930	40.210	39.300	39.860	39.684	942,238
2023-02-02	39.200	40.670	39.190	40.170	39.992	1,595,600
2023-02-01	38.910	39.290	38.730	39.200	39.027	807,800
2023-01-31	38.850	39.260	38.750	38.890	38.718	879,132
2023-01-30	38.680	39.260	38.680	39.100	38.927	1,144,836
2023-01-20	38.200	38.480	38.020	38.460	38.290	840,046
2023-01-19	37.790	38.100	37.410	38.010	37.842	601,284
2023-01-18	37.860	38.080	37.620	37.780	37.613	478,224
2023-01-17	37.460	38.220	37.260	37.880	37.712	859,220
2023-01-16	36.500	37.490	36.300	37.430	37.264	1,028,307
2023-01-13	36.730	37.000	36.260	36.570	36.408	718,562
2023-01-12	37.010	37.400	36.800	36.970	36.806	700,661
2023-01-11	36.910	38.170	36.870	37.310	37.145	1,719,667
2023-01-10	36.900	37.780	36.700	37.090	36.926	1,099,812
2023-01-09	36.790	37.150	36.530	36.890	36.727	841,361
2023-01-06	36.330	36.970	35.810	36.510	36.348	1,049,118
2023-01-05	36.790	36.790	35.500	36.320	36.159	1,067,302
2023-01-04	37.000	37.620	36.000	36.100	35.940	2,000,301
2023-01-03	35.130	37.050	34.960	36.960	36.796	1,686,177
2022-12-30	35.730	35.740	35.060	35.070	34.915	777,807
2022-12-29	36.060	36.280	35.340	35.510	35.353	1,328,861
2022-12-28	36.910	36.930	35.690	35.970	35.811	668,000
2022-12-27	36.690	37.080	36.300	36.750	36.587	993,300
2022-12-26	35.010	36.750	35.010	36.690	36.528	1,059,466
2022-12-23	35.240	36.000	34.930	35.190	35.034	627,700
2022-12-22	36.380	37.000	35.770	35.770	35.612	550,300
2022-12-21	37.000	37.090	36.210	36.500	36.338	457,500
2022-12-20	37.050	37.680	36.800	36.900	36.737	606,874
2022-12-19	37.800	37.870	36.900	37.040	36.876	689,000
2022-12-16	39.080	39.080	37.960	37.960	37.792	1,218,200
2022-12-15	39.010	40.100	38.500	39.000	38.827	1,216,633
2022-12-14	39.800	41.500	39.500	39.660	39.484	1,684,300
2022-12-13	39.640	39.890	38.780	38.800	38.628	1,005,700
2022-12-12	39.400	40.320	38.520	39.940	39.763	1,525,501
2022-12-09	39.520	40.890	39.480	39.670	39.494	1,711,307
2022-12-08	39.610	39.750	39.010	39.500	39.325	994,332
2022-12-07	39.450	40.150	38.750	39.490	39.315	1,197,600
2022-12-06	38.800	39.760	38.500	39.550	39.375	1,489,227
2022-12-05	39.590	39.600	38.640	38.810	38.638	1,224,404
2022-12-02	39.890	40.400	39.060	39.370	39.196	1,361,900
2022-12-01	39.310	40.180	39.150	39.960	39.783	1,439,276
2022-11-30	39.480	39.480	38.260	39.020	38.847	1,374,249
2022-11-29	39.980	40.200	39.010	39.380	39.206	2,119,196
2022-11-28	40.190	41.300	39.610	40.000	39.823	1,228,393
2022-11-25	41.840	43.090	41.050	41.050	40.868	977,300
2022-11-24	41.460	41.980	40.660	41.840	41.655	1,022,932
2022-11-23	41.540	41.820	39.520	41.000	40.819	1,709,589
2022-11-22	43.970	44.410	41.580	41.820	41.635	1,731,297
2022-11-21	44.700	45.000	40.660	44.000	43.805	1,175,772
2022-11-18	44.810	47.810	44.810	45.180	44.980	1,661,842
2022-11-17	44.700	44.750	43.250	44.710	44.512	1,032,297
2022-11-16	44.360	44.960	43.950	44.790	44.592	1,362,700
2022-11-15	42.660	44.980	41.800	44.400	44.203	2,017,965
2022-11-14	44.100	44.590	42.390	42.520	42.332	1,415,200
2022-11-11	45.500	45.900	43.800	43.890	43.696	2,022,000
2022-11-10	45.500	47.880	44.200	44.450	44.253	2,389,522
2022-11-09	46.470	46.800	45.400	45.610	45.408	1,130,474
2022-11-08	46.720	47.500	45.800	46.310	46.105	1,404,729
2022-11-07	47.080	47.700	46.530	46.550	46.344	1,875,060

← NewerPage 16 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.