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
2026-07-22	27.230	29.170	26.800	27.120	27.120	8,207,400
2026-07-21	27.440	28.330	23.820	28.180	28.180	11,574,700
2026-07-20	29.780	29.820	26.470	26.470	26.470	7,371,040
2026-07-17	33.040	33.040	29.240	29.410	29.410	6,879,799
2026-07-16	34.800	34.930	32.000	32.480	32.480	4,902,180
2026-07-15	36.950	37.380	34.660	34.930	34.930	4,989,980
2026-07-14	37.000	37.890	35.280	36.920	36.920	5,257,740
2026-07-13	40.240	40.980	36.930	37.090	37.090	5,747,560
2026-07-10	43.180	44.550	40.710	40.750	40.750	6,664,200
2026-07-09	43.120	43.350	40.950	42.990	42.990	4,806,760
2026-07-08	44.260	44.880	41.400	42.270	42.270	5,277,140
2026-07-07	45.470	46.370	43.900	44.170	44.170	6,771,560
2026-07-06	47.660	49.600	45.540	45.910	45.910	7,759,633
2026-07-03	47.670	50.590	47.300	48.210	48.210	12,405,800
2026-07-02	54.550	54.800	49.770	49.770	49.770	16,119,939
2026-07-01	50.750	56.390	50.200	55.300	55.300	19,787,635
2026-06-30	53.120	55.790	49.690	51.260	51.260	16,573,540
2026-06-29	50.930	55.100	50.030	53.650	53.650	15,039,660
2026-06-26	48.180	52.150	48.000	51.020	51.020	14,859,160
2026-06-25	47.220	49.830	47.010	47.760	47.760	20,369,520
2026-06-24	39.770	45.300	38.980	45.300	45.300	16,407,760
2026-06-23	40.930	42.100	39.880	41.180	41.180	10,211,940
2026-06-22	43.960	44.980	39.720	41.800	41.800	19,933,922
2026-06-18	39.200	43.100	38.160	43.100	43.100	18,372,840
2026-06-17	34.700	39.180	34.430	39.180	39.180	14,427,660
2026-06-16	34.060	35.880	33.500	35.620	35.620	13,389,180
2026-06-15	33.400	34.750	32.500	34.260	34.260	12,862,240
2026-06-12	35.120	37.210	33.760	33.760	33.760	17,862,578
2026-06-11	30.330	33.830	30.330	33.830	33.830	5,379,020
2026-06-10	29.540	31.450	29.510	30.750	30.750	7,711,220
2026-06-09	28.860	30.490	28.860	29.920	29.920	6,347,380
2026-06-08	29.000	30.460	28.200	28.860	28.860	8,122,520
2026-06-05	31.450	31.480	29.710	30.180	30.180	8,225,520
2026-06-04	31.860	32.570	31.300	31.390	31.390	7,650,660
2026-06-03	32.750	33.770	31.900	32.480	32.480	12,705,240
2026-06-02	33.030	34.960	32.820	33.950	33.950	16,462,841
2026-06-01	33.000	34.980	32.330	32.870	32.870	19,360,980
2026-05-29	32.360	34.290	32.280	34.290	34.290	14,973,100
2026-05-28	27.770	31.170	27.320	31.170	31.170	12,353,855
2026-05-27	29.650	30.900	27.760	28.340	28.340	8,701,720
2026-05-26	29.880	30.300	28.510	29.800	29.800	11,912,200
2026-05-25	30.000	31.290	29.300	30.450	30.450	14,714,880
2026-05-22	33.590	33.700	30.070	30.490	30.490	20,073,505
2026-05-21	32.260	33.700	31.900	32.900	32.900	15,371,565
2026-05-20	27.850	30.640	27.730	30.640	30.640	9,124,920
2026-05-19	27.500	28.270	27.500	27.850	27.850	2,618,900
2026-05-18	27.770	27.930	27.360	27.750	27.750	3,445,260
2026-05-15	27.170	28.280	27.170	27.810	27.810	5,804,488
2026-05-14	26.690	27.980	26.000	27.340	27.340	6,166,148
2026-05-13	25.800	26.980	25.290	26.690	26.690	3,771,000
2026-05-12	26.300	26.300	25.660	25.830	25.830	1,862,560
2026-05-11	26.070	26.410	25.860	26.300	26.300	2,329,180
2026-05-08	26.190	26.350	25.600	26.050	26.050	2,255,040
2026-05-07	25.880	26.580	25.880	26.350	26.350	2,689,040
2026-05-06	26.060	26.500	25.660	25.900	25.900	2,780,540
2026-04-30	24.880	26.370	24.880	26.020	26.020	3,683,580
2026-04-29	25.680	25.680	25.220	25.400	25.400	2,345,860
2026-04-28	26.010	26.320	25.600	25.680	25.680	1,947,560
2026-04-27	25.980	26.370	25.440	26.300	26.300	2,577,220
2026-04-24	26.770	27.040	25.980	26.010	26.010	4,013,760

← NewerPage 2 of 21 · 1,218 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.