Shanghai Sheng Jian Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 64.000 | 69.210 | 61.680 | 69.210 | 68.230 | 4,981,009 |
| 2021-11-08 | 62.860 | 64.440 | 61.300 | 62.920 | 62.029 | 1,313,728 |
| 2021-11-05 | 61.960 | 64.110 | 60.500 | 62.880 | 61.990 | 1,854,571 |
| 2021-11-04 | 61.650 | 64.200 | 61.510 | 62.010 | 61.132 | 1,698,894 |
| 2021-11-03 | 62.470 | 62.990 | 60.280 | 61.850 | 60.975 | 1,988,547 |
| 2021-11-02 | 63.670 | 66.240 | 61.600 | 62.990 | 62.098 | 2,589,385 |
| 2021-11-01 | 59.600 | 64.670 | 58.500 | 63.210 | 62.315 | 3,199,734 |
| 2021-10-29 | 56.170 | 60.400 | 56.000 | 59.670 | 58.825 | 2,302,271 |
| 2021-10-28 | 58.000 | 58.740 | 56.150 | 56.750 | 55.947 | 1,582,327 |
| 2021-10-27 | 58.920 | 60.410 | 57.170 | 57.330 | 56.518 | 1,909,394 |
| 2021-10-26 | 59.170 | 62.000 | 57.000 | 58.920 | 58.086 | 3,480,905 |
| 2021-10-25 | 55.000 | 59.900 | 55.000 | 59.160 | 58.323 | 3,409,920 |
| 2021-10-22 | 51.910 | 54.800 | 51.010 | 54.500 | 53.729 | 3,166,188 |
| 2021-10-21 | 52.900 | 52.920 | 50.130 | 51.010 | 50.288 | 2,254,625 |
| 2021-10-20 | 54.000 | 55.150 | 52.240 | 52.770 | 52.023 | 2,457,238 |
| 2021-10-19 | 57.300 | 58.010 | 54.390 | 54.740 | 53.965 | 1,825,211 |
| 2021-10-18 | 58.780 | 59.200 | 56.500 | 57.990 | 57.169 | 1,440,692 |
| 2021-10-15 | 57.710 | 59.960 | 55.500 | 58.800 | 57.968 | 1,248,188 |
| 2021-10-14 | 57.350 | 59.770 | 55.870 | 56.730 | 55.927 | 751,601 |
← NewerPage 21 of 21 · 1,219 trading days
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.