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
2022-05-11	35.680	37.550	35.100	36.080	35.569	1,672,722
2022-05-10	35.200	35.800	34.520	35.380	34.879	1,101,964
2022-05-09	33.960	36.240	33.150	35.250	34.751	1,404,029
2022-05-06	32.400	34.670	32.080	33.650	33.174	1,315,254
2022-05-05	31.420	33.890	31.420	33.250	32.779	1,865,932
2022-04-29	29.000	31.490	28.890	31.490	31.044	1,355,400
2022-04-28	29.300	29.330	28.200	28.630	28.225	816,557
2022-04-27	27.120	29.360	26.690	29.110	28.698	1,129,700
2022-04-26	29.000	29.010	27.520	27.520	27.130	943,400
2022-04-25	31.110	31.110	29.000	29.000	28.590	1,052,200
2022-04-22	32.910	33.010	31.770	31.850	31.399	892,232
2022-04-21	34.310	34.410	32.600	33.020	32.553	960,432
2022-04-20	34.110	35.150	33.510	33.860	33.381	874,132
2022-04-19	33.810	34.550	33.540	33.900	33.420	774,218
2022-04-18	31.780	33.700	31.130	33.700	33.223	1,081,300
2022-04-15	32.600	32.600	31.300	31.650	31.202	860,400
2022-04-14	32.540	33.330	32.080	32.600	32.139	695,834
2022-04-13	33.160	33.160	31.830	31.900	31.448	612,300
2022-04-12	33.180	33.370	32.220	33.360	32.888	531,005
2022-04-11	34.490	34.920	32.810	33.160	32.691	795,400
2022-04-08	35.400	36.180	34.230	34.770	34.278	561,500
2022-04-07	36.380	36.510	35.150	35.360	34.860	663,596
2022-04-06	36.160	36.530	35.510	36.370	35.855	616,300
2022-04-01	36.810	36.950	36.010	36.160	35.648	461,296
2022-03-31	37.160	37.730	36.700	36.780	36.259	543,053
2022-03-30	36.400	38.180	36.360	37.720	37.186	913,700
2022-03-29	37.450	37.700	35.800	36.400	35.885	1,012,567
2022-03-28	37.450	38.350	36.670	37.370	36.841	852,586
2022-03-25	38.880	40.360	37.560	37.820	37.285	1,342,407
2022-03-24	39.430	39.430	38.000	38.450	37.906	1,043,500
2022-03-23	40.140	40.220	38.660	39.550	38.990	1,262,620
2022-03-22	41.740	41.880	39.300	39.920	39.355	2,621,556
2022-03-21	37.560	41.100	37.560	41.100	40.518	1,195,400
2022-03-18	37.900	37.900	36.920	37.360	36.831	634,800
2022-03-17	36.680	37.980	36.440	37.900	37.364	1,221,900
2022-03-16	36.500	37.070	34.610	36.300	35.786	1,112,100
2022-03-15	37.460	38.120	35.500	36.240	35.727	884,300
2022-03-14	39.690	39.930	38.200	38.200	37.659	614,100
2022-03-11	39.200	39.790	38.170	39.700	39.138	773,200
2022-03-10	39.700	40.600	39.570	40.000	39.434	788,100
2022-03-09	40.000	40.540	37.600	38.820	38.271	1,164,456
2022-03-08	41.260	41.970	40.000	40.270	39.700	804,000
2022-03-07	42.510	42.710	41.000	41.140	40.558	662,700
2022-03-04	42.880	43.750	42.280	42.530	41.928	709,771
2022-03-03	44.570	44.900	42.450	43.280	42.667	1,192,700
2022-03-02	44.070	44.270	43.200	44.230	43.604	847,868
2022-03-01	45.020	45.280	44.000	44.210	43.584	832,259
2022-02-28	44.940	45.300	43.300	44.550	43.919	679,368
2022-02-25	44.120	45.430	43.760	44.700	44.067	1,527,168
2022-02-24	45.800	45.800	42.290	44.050	43.426	2,968,699
2022-02-23	44.390	48.490	44.020	45.870	45.221	2,995,700
2022-02-22	43.020	45.000	42.000	44.380	43.752	1,667,200
2022-02-21	43.800	44.430	43.200	43.460	42.845	810,404
2022-02-18	43.740	44.690	43.040	43.940	43.318	1,051,700
2022-02-17	42.490	44.660	42.350	44.000	43.377	1,625,926
2022-02-16	41.320	44.520	41.050	42.800	42.194	1,840,596
2022-02-15	41.050	41.280	39.900	41.280	40.696	1,164,800
2022-02-14	41.000	41.660	39.660	40.850	40.272	1,456,900
2022-02-11	42.740	42.740	40.480	40.730	40.153	1,531,193
2022-02-10	43.850	45.110	42.620	43.000	42.391	1,047,196

← NewerPage 19 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.