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
2022-08-04	34.190	35.350	34.190	35.190	35.034	893,606
2022-08-03	34.260	35.710	33.960	33.980	33.830	1,047,200
2022-08-02	35.620	35.830	33.800	34.410	34.258	1,117,528
2022-08-01	36.460	36.830	35.720	36.040	35.880	856,200
2022-07-29	37.700	37.960	36.320	36.460	36.299	959,900
2022-07-28	37.080	38.450	37.070	37.660	37.493	1,384,506
2022-07-27	35.840	37.260	35.300	37.010	36.846	1,347,949
2022-07-26	36.330	36.800	35.050	35.880	35.721	1,173,600
2022-07-25	37.330	37.860	36.100	36.280	36.119	933,000
2022-07-22	37.700	38.580	36.800	37.400	37.234	1,243,000
2022-07-21	37.420	39.240	37.420	37.690	37.523	1,569,900
2022-07-20	38.100	38.740	37.300	37.680	37.513	950,733
2022-07-19	39.000	39.200	37.800	38.060	37.892	930,700
2022-07-18	37.290	38.690	37.250	38.460	38.290	785,400
2022-07-15	38.030	38.140	37.280	37.510	37.344	441,500
2022-07-14	36.880	38.750	36.830	38.130	37.590	876,199
2022-07-13	37.680	38.230	36.800	37.260	36.733	697,002
2022-07-12	38.890	40.680	38.000	38.100	37.561	856,337
2022-07-11	38.630	38.970	37.730	38.260	37.718	573,400
2022-07-08	39.760	40.250	38.550	38.600	38.054	1,077,790
2022-07-07	40.210	41.270	39.530	39.760	39.197	895,200
2022-07-06	40.230	41.480	39.830	40.150	39.582	1,498,121
2022-07-05	42.420	42.420	39.800	40.230	39.661	1,158,996
2022-07-04	41.810	42.380	40.380	41.960	41.366	1,502,600
2022-07-01	41.330	42.450	40.110	41.850	41.258	1,665,791
2022-06-30	39.880	41.590	39.850	40.880	40.301	1,317,164
2022-06-29	41.700	41.700	39.600	39.650	39.089	1,232,900
2022-06-28	39.490	41.600	39.080	41.380	40.794	1,156,970
2022-06-27	39.920	40.480	39.400	39.640	39.079	589,664
2022-06-24	39.700	40.610	39.300	39.920	39.355	656,400
2022-06-23	38.880	39.780	38.600	39.700	39.138	743,100
2022-06-22	39.590	39.820	38.610	38.720	38.172	842,600
2022-06-21	41.450	41.450	39.180	39.580	39.020	1,117,279
2022-06-20	42.750	44.380	40.500	41.010	40.430	1,701,370
2022-06-17	39.550	41.700	39.200	41.510	40.922	1,245,622
2022-06-16	39.310	40.100	39.050	39.640	39.079	759,233
2022-06-15	40.860	41.460	39.300	39.300	38.744	1,330,406
2022-06-14	39.990	42.100	39.390	40.860	40.282	1,806,982
2022-06-13	37.760	40.660	37.320	40.180	39.611	1,370,133
2022-06-10	37.300	38.260	37.130	37.940	37.403	567,500
2022-06-09	38.200	38.500	37.200	37.430	36.900	685,200
2022-06-08	39.520	39.520	37.800	38.620	38.073	1,076,436
2022-06-07	40.170	41.000	39.060	39.610	39.049	1,571,156
2022-06-06	39.010	40.790	38.230	40.680	40.104	1,791,700
2022-06-02	36.830	40.010	36.390	38.850	38.300	2,133,086
2022-06-01	34.870	37.190	34.830	36.650	36.131	1,395,139
2022-05-31	34.250	35.300	33.550	35.070	34.574	709,496
2022-05-30	34.430	34.790	33.780	34.250	33.765	666,364
2022-05-27	34.480	35.220	34.020	34.270	33.785	604,900
2022-05-26	34.980	35.310	33.790	34.460	33.972	427,600
2022-05-25	34.490	35.140	33.490	34.820	34.327	837,436
2022-05-24	36.790	36.790	34.360	34.370	33.884	978,308
2022-05-23	37.030	37.210	36.150	36.620	36.102	523,436
2022-05-20	35.830	37.900	35.830	37.030	36.506	972,800
2022-05-19	35.140	36.100	34.800	35.970	35.461	545,200
2022-05-18	35.800	36.290	35.370	35.580	35.076	510,700
2022-05-17	35.890	35.980	35.180	35.830	35.323	735,800
2022-05-16	36.800	37.190	35.520	35.880	35.372	765,100
2022-05-13	36.900	37.480	36.060	36.650	36.131	603,600
2022-05-12	36.070	36.880	35.120	36.570	36.052	1,056,000

← NewerPage 18 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.