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
2026-01-20	27.250	28.310	27.080	27.410	27.410	4,624,720
2026-01-19	27.480	28.280	27.090	27.280	27.280	4,518,921
2026-01-16	26.520	27.880	26.240	27.570	27.570	7,573,319
2026-01-15	26.100	26.480	25.950	26.400	26.400	2,234,500
2026-01-14	26.420	26.740	25.930	26.200	26.200	3,984,320
2026-01-13	26.590	27.190	26.100	26.500	26.500	5,490,400
2026-01-12	26.900	26.900	26.420	26.580	26.580	4,146,830
2026-01-09	26.250	26.920	25.900	26.900	26.900	4,763,222
2026-01-08	26.100	26.770	26.040	26.400	26.400	4,659,089
2026-01-07	25.900	26.520	25.880	26.190	26.190	4,691,949
2026-01-06	25.720	26.100	25.600	25.840	25.840	3,486,560
2026-01-05	24.980	26.190	24.980	25.800	25.800	4,449,233
2025-12-31	25.060	25.350	24.740	24.770	24.770	2,158,020
2025-12-30	25.360	25.470	24.850	24.890	24.890	2,913,900
2025-12-29	25.810	26.010	25.300	25.440	25.440	4,180,720
2025-12-26	25.960	26.690	25.480	26.080	26.080	7,275,829
2025-12-25	25.280	26.700	25.150	26.080	26.080	7,691,800
2025-12-24	25.900	26.180	25.280	25.420	25.420	9,412,475
2025-12-23	24.590	27.060	24.270	26.500	26.500	14,026,588
2025-12-22	23.880	25.200	23.750	24.600	24.600	5,489,310
2025-12-19	23.570	23.850	23.420	23.790	23.790	908,380
2025-12-18	23.440	23.850	23.360	23.510	23.510	938,640
2025-12-17	23.120	23.620	22.610	23.490	23.490	1,509,845
2025-12-16	23.650	23.660	23.140	23.260	23.260	1,040,980
2025-12-15	23.750	23.990	23.610	23.690	23.690	664,740
2025-12-12	23.890	24.190	23.550	23.920	23.920	962,020
2025-12-11	24.080	24.080	23.700	23.700	23.700	786,120
2025-12-10	23.900	24.100	23.780	24.010	24.010	713,320
2025-12-09	24.010	24.280	23.770	23.950	23.950	822,520
2025-12-08	24.000	24.230	23.960	24.150	24.150	1,082,980
2025-12-05	23.580	24.060	23.400	24.020	24.020	1,362,220
2025-12-04	23.500	23.830	23.220	23.570	23.570	1,056,000
2025-12-03	23.670	23.760	23.350	23.500	23.500	969,940
2025-12-02	23.900	23.920	23.620	23.670	23.670	519,320
2025-12-01	23.640	23.990	23.520	23.940	23.940	1,075,173
2025-11-28	23.370	23.730	23.260	23.640	23.640	641,140
2025-11-27	23.200	23.620	23.200	23.450	23.450	598,341
2025-11-26	23.460	23.650	23.230	23.300	23.300	664,440
2025-11-25	23.290	23.760	23.240	23.540	23.540	1,073,040
2025-11-24	22.940	23.340	22.940	23.250	23.250	994,635
2025-11-21	23.450	23.790	22.820	22.850	22.850	1,867,580
2025-11-20	23.990	24.200	23.670	23.680	23.680	1,061,820
2025-11-19	24.510	24.600	23.680	23.770	23.770	2,213,560
2025-11-18	24.670	24.700	24.410	24.570	24.570	964,179
2025-11-17	24.630	24.770	24.510	24.760	24.760	1,300,930
2025-11-14	24.560	24.720	24.420	24.610	24.610	947,060
2025-11-13	24.500	24.800	24.360	24.650	24.650	1,128,740
2025-11-12	24.890	24.890	24.310	24.560	24.560	1,451,560
2025-11-11	24.790	24.840	24.650	24.770	24.770	1,230,920
2025-11-10	24.590	24.780	24.530	24.680	24.680	1,099,440
2025-11-07	24.610	24.630	24.460	24.510	24.510	1,204,400
2025-11-06	24.680	24.710	24.550	24.630	24.630	1,206,010
2025-11-05	24.330	24.700	24.260	24.620	24.620	1,152,455
2025-11-04	24.600	24.740	24.390	24.530	24.530	1,374,880
2025-11-03	24.500	24.750	24.380	24.720	24.720	1,433,540
2025-10-31	24.400	24.750	24.290	24.520	24.520	1,769,402
2025-10-30	25.810	25.890	24.430	24.480	24.480	6,334,600
2025-10-29	26.710	26.710	26.200	26.340	26.340	1,914,540
2025-10-28	26.900	27.090	26.580	26.710	26.710	1,556,010
2025-10-27	26.610	27.750	26.610	27.030	27.030	3,069,920

← NewerPage 4 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.