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
2026-04-23	27.000	28.300	26.870	26.910	26.910	8,159,360
2026-04-22	26.420	26.700	26.210	26.620	26.620	2,115,900
2026-04-21	26.200	26.980	26.200	26.470	26.470	2,004,400
2026-04-20	26.110	26.440	25.860	26.320	26.320	1,903,920
2026-04-17	26.290	26.530	26.060	26.160	26.160	2,177,000
2026-04-16	26.200	26.600	25.920	26.420	26.420	2,948,280
2026-04-15	26.180	26.230	25.800	25.920	25.920	1,758,880
2026-04-14	26.400	26.770	25.900	26.160	26.160	2,074,440
2026-04-13	26.000	26.430	25.930	26.200	26.200	2,336,460
2026-04-10	25.700	26.680	25.530	26.230	26.230	4,691,930
2026-04-09	25.380	25.870	25.100	25.710	25.710	3,439,090
2026-04-08	25.450	25.630	25.000	25.510	25.510	2,881,660
2026-04-07	24.600	25.160	24.480	24.980	24.980	2,199,570
2026-04-03	24.940	25.290	24.010	24.300	24.300	2,609,100
2026-04-02	25.090	25.690	24.800	24.940	24.940	2,772,060
2026-04-01	24.990	25.400	24.870	25.080	25.080	2,469,360
2026-03-31	25.480	25.600	24.730	24.750	24.750	3,551,320
2026-03-30	24.940	25.980	24.940	25.240	25.240	5,778,620
2026-03-27	22.830	25.500	22.750	25.500	25.500	6,088,125
2026-03-26	23.800	24.090	23.050	23.180	23.180	3,310,385
2026-03-25	24.000	24.930	23.730	23.950	23.950	6,274,605
2026-03-24	23.550	25.330	23.100	24.390	24.390	8,203,940
2026-03-23	23.800	23.890	22.610	23.030	23.030	2,394,260
2026-03-20	24.910	25.050	24.110	24.110	24.110	1,584,420
2026-03-19	25.120	25.280	24.560	24.820	24.820	1,222,760
2026-03-18	24.800	25.380	24.700	25.380	25.380	1,346,640
2026-03-17	25.030	25.580	24.750	24.870	24.870	2,232,820
2026-03-16	24.210	25.210	24.120	25.030	25.030	2,109,847
2026-03-13	24.350	24.750	24.190	24.310	24.310	1,100,580
2026-03-12	24.790	24.820	24.300	24.350	24.350	1,281,522
2026-03-11	25.130	25.580	24.730	24.790	24.790	1,676,547
2026-03-10	24.970	25.350	24.850	25.280	25.280	1,547,800
2026-03-09	24.680	24.880	24.230	24.610	24.610	1,253,400
2026-03-06	24.430	25.260	24.430	25.120	25.120	944,600
2026-03-05	24.420	25.040	24.420	24.880	24.880	1,659,140
2026-03-04	24.270	24.720	23.890	24.100	24.100	1,774,200
2026-03-03	25.690	26.140	24.510	24.510	24.510	2,121,684
2026-03-02	26.600	26.950	25.670	25.690	25.690	2,803,760
2026-02-27	27.200	27.290	26.830	27.040	27.040	1,404,025
2026-02-26	26.600	27.310	26.410	27.230	27.230	2,682,760
2026-02-25	26.330	26.700	26.090	26.500	26.500	1,320,820
2026-02-24	26.660	26.950	26.030	26.330	26.330	1,332,700
2026-02-13	26.270	26.670	26.200	26.460	26.460	1,252,660
2026-02-12	26.170	26.530	26.090	26.270	26.270	972,080
2026-02-11	26.360	26.560	26.060	26.240	26.240	967,280
2026-02-10	26.690	26.860	26.300	26.360	26.360	1,327,998
2026-02-09	26.480	26.750	26.360	26.560	26.560	1,204,140
2026-02-06	26.060	26.550	25.700	26.210	26.210	1,000,500
2026-02-05	26.400	26.530	25.930	26.060	26.060	1,431,360
2026-02-04	26.870	26.990	26.360	26.670	26.670	1,709,222
2026-02-03	26.680	27.050	26.330	26.930	26.930	2,135,280
2026-02-02	26.210	27.800	26.060	26.330	26.330	3,435,700
2026-01-30	25.670	26.670	25.300	26.210	26.210	2,399,780
2026-01-29	26.880	26.950	26.000	26.190	26.190	2,280,500
2026-01-28	27.640	27.880	26.780	26.950	26.950	2,066,080
2026-01-27	26.900	27.720	26.220	27.500	27.500	2,974,119
2026-01-26	27.570	27.700	26.820	27.020	27.020	3,083,820
2026-01-23	27.640	27.930	27.230	27.680	27.680	2,707,520
2026-01-22	27.970	28.050	27.300	27.600	27.600	2,812,080
2026-01-21	27.120	28.190	27.100	27.950	27.950	4,322,500

← NewerPage 3 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.