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
2022-02-09	44.760	44.760	42.520	43.790	43.170	1,063,028
2022-02-08	46.000	46.000	43.400	44.220	43.594	959,920
2022-02-07	46.350	47.010	44.820	45.370	44.728	655,860
2022-01-28	45.600	46.300	44.160	44.860	44.225	513,400
2022-01-27	47.920	47.920	45.350	45.500	44.856	629,532
2022-01-26	46.030	47.550	45.800	47.130	46.463	828,400
2022-01-25	49.940	50.180	45.480	45.480	44.836	1,770,700
2022-01-24	48.340	50.000	48.000	49.790	49.085	602,900
2022-01-21	50.000	50.000	47.900	47.960	47.281	624,900
2022-01-20	51.080	51.450	49.000	50.080	49.371	1,138,800
2022-01-19	51.960	51.960	50.580	51.560	50.830	535,800
2022-01-18	52.440	53.280	51.240	51.960	51.225	766,232
2022-01-17	51.500	52.640	51.500	52.600	51.855	575,596
2022-01-14	51.280	52.680	50.780	51.900	51.165	824,328
2022-01-13	52.550	52.670	51.020	51.280	50.554	722,232
2022-01-12	52.080	53.580	51.520	52.500	51.757	824,628
2022-01-11	52.690	53.330	51.550	51.910	51.175	678,432
2022-01-10	53.170	54.100	52.010	53.080	52.329	525,800
2022-01-07	55.410	55.760	52.590	53.170	52.417	1,105,996
2022-01-06	54.410	55.950	54.020	55.360	54.576	800,732
2022-01-05	57.000	57.880	54.030	54.190	53.423	1,257,732
2022-01-04	58.880	58.990	56.620	57.210	56.400	798,400
2021-12-31	59.600	60.000	58.610	58.660	57.830	661,696
2021-12-30	59.450	60.070	59.220	59.600	58.756	544,500
2021-12-29	59.720	60.320	59.280	59.610	58.766	428,736
2021-12-28	59.070	59.900	58.600	59.720	58.875	545,092
2021-12-27	56.730	60.180	56.310	59.070	58.234	931,428
2021-12-24	58.880	59.380	57.160	57.300	56.489	550,232
2021-12-23	60.410	60.580	58.870	58.880	58.047	511,152
2021-12-22	59.710	60.430	59.510	60.110	59.259	519,855
2021-12-21	59.880	60.500	59.450	59.940	59.092	577,664
2021-12-20	58.890	61.200	57.050	60.430	59.575	1,422,700
2021-12-17	60.500	60.900	59.340	59.600	58.756	1,058,208
2021-12-16	62.490	62.490	60.860	60.860	59.999	849,100
2021-12-15	62.870	63.490	62.070	62.090	61.211	827,500
2021-12-14	62.280	63.350	61.850	62.950	62.059	816,728
2021-12-13	61.570	63.400	60.100	62.510	61.625	1,503,932
2021-12-10	60.970	62.190	60.880	61.570	60.698	1,033,232
2021-12-09	63.000	64.800	62.030	62.200	61.320	2,021,100
2021-12-08	59.740	60.750	59.590	60.660	59.801	922,700
2021-12-07	60.600	60.990	58.600	59.780	58.934	1,127,664
2021-12-06	64.000	64.110	58.600	60.600	59.742	2,550,636
2021-12-03	64.150	64.650	63.640	63.880	62.976	884,120
2021-12-02	64.500	65.700	64.000	64.150	63.242	1,386,583
2021-12-01	64.780	65.600	63.010	64.100	63.193	1,684,778
2021-11-30	65.660	67.000	64.600	65.110	64.188	1,259,415
2021-11-29	64.400	66.500	63.600	65.510	64.583	1,079,179
2021-11-26	66.200	67.200	64.800	65.820	64.888	1,241,800
2021-11-25	66.920	69.000	65.910	66.300	65.362	2,182,031
2021-11-24	67.710	68.400	66.890	66.920	65.973	1,508,065
2021-11-23	67.860	68.900	66.810	67.990	67.028	1,497,296
2021-11-22	65.160	68.860	65.160	67.870	66.909	2,673,170
2021-11-19	64.800	65.660	64.280	65.370	64.445	1,802,431
2021-11-18	67.000	67.500	63.470	64.300	63.390	2,552,543
2021-11-17	67.000	67.750	66.000	67.580	66.623	1,801,035
2021-11-16	69.270	70.970	66.800	67.190	66.239	1,944,300
2021-11-15	70.630	73.000	68.390	69.000	68.023	2,198,149
2021-11-12	71.600	72.000	69.360	70.710	69.709	2,846,652
2021-11-11	71.310	75.500	69.000	73.000	71.967	4,540,700
2021-11-10	69.000	74.600	68.280	72.460	71.434	4,805,925

← NewerPage 20 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.