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
2022-11-04	47.500	48.860	47.050	47.080	46.872	2,859,054
2022-11-03	46.300	47.800	46.010	47.650	47.439	2,603,600
2022-11-02	45.470	47.300	44.870	46.820	46.613	2,611,800
2022-11-01	45.640	45.900	43.580	45.890	45.687	2,024,257
2022-10-31	44.950	46.770	44.460	46.050	45.846	2,413,397
2022-10-28	46.730	48.280	46.000	46.290	46.085	2,939,829
2022-10-27	47.080	47.580	45.280	46.300	46.095	3,036,493
2022-10-26	47.470	49.190	45.930	47.070	46.862	4,295,225
2022-10-25	47.040	48.260	45.550	47.340	47.130	3,481,457
2022-10-24	45.620	48.300	45.150	47.250	47.041	4,434,459
2022-10-21	47.800	48.050	45.130	46.130	45.926	6,264,659
2022-10-20	40.490	43.680	40.120	43.680	43.487	2,960,165
2022-10-19	39.600	40.480	39.500	39.710	39.534	1,219,800
2022-10-18	41.500	41.620	39.840	40.090	39.913	1,657,300
2022-10-17	38.490	41.980	38.450	40.940	40.759	2,342,032
2022-10-14	38.290	39.150	37.890	39.080	38.907	2,010,243
2022-10-13	37.300	40.000	37.030	37.910	37.742	2,630,977
2022-10-12	37.270	37.650	35.080	37.630	37.463	2,820,123
2022-10-11	41.060	41.440	37.080	37.280	37.115	3,126,859
2022-10-10	42.810	44.380	40.040	40.480	40.301	2,218,065
2022-09-30	44.080	44.080	42.050	42.910	42.720	1,571,424
2022-09-29	42.950	44.180	41.110	44.090	43.895	2,182,532
2022-09-28	44.440	45.680	42.180	42.220	42.033	2,303,865
2022-09-27	43.520	45.190	42.880	44.400	44.203	2,928,696
2022-09-26	42.390	43.970	42.360	43.150	42.959	2,717,081
2022-09-23	45.150	46.300	42.080	42.390	42.202	3,343,302
2022-09-22	45.300	47.220	44.000	46.130	45.926	3,310,430
2022-09-21	47.730	47.750	45.280	45.880	45.677	3,346,388
2022-09-20	49.780	49.900	47.620	48.670	48.455	4,709,549
2022-09-19	46.490	51.660	46.490	49.780	49.560	7,023,585
2022-09-16	46.720	48.750	45.320	46.960	46.752	4,157,732
2022-09-15	47.460	47.990	44.840	46.480	46.274	3,498,478
2022-09-14	45.850	48.900	45.810	47.850	47.638	4,654,412
2022-09-13	45.720	48.960	45.300	47.640	47.429	5,669,917
2022-09-09	45.960	46.680	44.450	45.740	45.538	5,042,932
2022-09-08	44.500	46.350	43.800	45.120	44.920	9,221,295
2022-09-07	39.850	44.630	39.800	44.630	44.432	6,434,985
2022-09-06	39.990	40.570	38.810	40.570	40.390	2,553,532
2022-09-05	40.810	41.480	39.830	40.340	40.161	2,605,332
2022-09-02	41.390	42.490	40.320	41.800	41.615	3,280,237
2022-09-01	41.570	43.340	39.800	41.250	41.067	3,510,500
2022-08-31	43.120	43.950	41.000	41.680	41.496	3,448,686
2022-08-30	45.000	45.750	43.190	43.520	43.327	6,305,254
2022-08-29	39.380	44.220	38.590	44.220	44.024	4,687,522
2022-08-26	43.600	44.960	39.780	40.200	40.022	5,881,664
2022-08-25	40.660	42.900	40.250	42.900	42.710	5,139,884
2022-08-24	40.610	40.610	38.880	39.000	38.827	1,636,318
2022-08-23	39.480	41.250	39.030	40.610	40.430	2,038,565
2022-08-22	40.600	40.600	39.380	39.500	39.325	1,860,400
2022-08-19	40.760	41.880	40.050	40.880	40.699	2,197,698
2022-08-18	40.800	41.500	39.880	40.760	40.580	1,600,333
2022-08-17	42.010	42.320	40.680	40.840	40.659	2,222,033
2022-08-16	40.210	42.330	40.210	41.940	41.754	3,738,959
2022-08-15	40.760	41.210	39.800	40.370	40.191	2,890,232
2022-08-12	41.900	42.900	40.400	40.610	40.430	4,848,998
2022-08-11	45.570	45.660	41.260	42.120	41.934	8,751,659
2022-08-10	40.990	44.680	40.900	44.680	44.482	6,819,638
2022-08-09	39.490	40.760	38.450	40.620	40.440	5,176,304
2022-08-08	37.900	40.480	37.900	39.250	39.076	4,576,434
2022-08-05	35.240	36.870	34.980	36.800	36.637	1,882,200

← NewerPage 17 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.