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
2025-10-24	26.040	26.470	25.850	26.450	26.450	1,436,700
2025-10-23	26.140	26.200	25.610	25.950	25.950	1,357,440
2025-10-22	26.400	26.420	26.030	26.070	26.070	1,471,359
2025-10-21	26.500	26.770	26.300	26.430	26.430	1,573,500
2025-10-20	26.300	26.720	26.280	26.520	26.520	1,545,259
2025-10-17	27.200	27.200	26.010	26.040	26.040	2,442,304
2025-10-16	27.230	27.290	26.870	27.280	27.280	1,841,760
2025-10-15	27.380	27.490	26.900	27.240	27.240	2,136,085
2025-10-14	28.350	28.500	27.290	27.510	27.510	3,485,020
2025-10-13	26.900	28.300	26.800	28.220	28.220	4,194,565
2025-10-10	28.000	28.120	27.490	27.690	27.690	4,541,200
2025-10-09	27.490	29.290	27.180	28.410	28.410	7,302,341
2025-09-30	27.280	27.690	27.080	27.500	27.500	2,708,480
2025-09-29	27.560	27.660	27.030	27.140	27.140	3,178,434
2025-09-26	27.230	28.100	27.010	27.560	27.560	4,275,000
2025-09-25	27.620	27.790	27.100	27.230	27.230	3,893,200
2025-09-24	26.920	28.180	26.720	27.810	27.810	6,397,763
2025-09-23	26.400	27.160	25.580	27.070	27.070	4,426,360
2025-09-22	26.510	26.640	26.080	26.400	26.400	1,973,120
2025-09-19	26.040	26.650	25.950	26.400	26.400	3,242,780
2025-09-18	25.840	26.820	25.750	26.110	26.110	4,690,621
2025-09-17	25.640	26.040	25.500	25.820	25.820	2,133,569
2025-09-16	25.460	25.580	25.300	25.580	25.580	1,408,661
2025-09-15	25.440	26.060	25.440	25.460	25.460	1,708,201
2025-09-12	25.580	25.630	25.300	25.450	25.450	2,050,761
2025-09-11	25.110	25.670	24.790	25.630	25.630	2,647,760
2025-09-10	25.280	25.440	25.120	25.150	25.150	1,281,870
2025-09-09	25.810	25.840	25.260	25.280	25.280	1,626,520
2025-09-08	25.500	26.000	25.320	25.920	25.920	1,876,980
2025-09-05	25.060	25.530	25.030	25.490	25.490	1,549,939
2025-09-04	25.430	25.650	24.710	25.110	25.110	2,319,440
2025-09-03	25.750	26.100	25.250	25.410	25.410	2,559,480
2025-09-02	26.580	26.630	25.500	25.680	25.680	3,274,080
2025-09-01	26.210	27.860	26.090	26.630	26.630	4,303,482
2025-08-29	27.120	27.130	26.140	26.200	26.200	3,714,966
2025-08-28	26.630	27.360	26.160	27.120	27.120	7,203,176
2025-08-27	27.900	28.520	27.580	27.630	27.630	5,993,246
2025-08-26	27.750	28.250	27.520	27.910	27.910	3,310,860
2025-08-25	27.860	28.070	27.540	27.850	27.850	3,748,660
2025-08-22	27.390	27.890	27.320	27.700	27.700	3,688,970
2025-08-21	27.770	28.020	27.230	27.470	27.470	2,701,900
2025-08-20	27.600	27.790	27.390	27.770	27.770	2,371,295
2025-08-19	27.830	27.860	27.400	27.780	27.780	2,796,760
2025-08-18	27.700	28.280	27.620	27.990	27.990	3,668,940
2025-08-15	27.040	27.610	26.940	27.500	27.500	3,028,860
2025-08-14	27.400	27.830	26.890	26.900	26.900	3,401,800
2025-08-13	27.780	28.150	27.550	27.610	27.610	3,698,240
2025-08-12	27.690	27.940	27.250	27.770	27.770	3,761,740
2025-08-11	27.040	27.690	27.040	27.590	27.590	2,922,280
2025-08-08	27.560	27.650	27.030	27.180	27.180	2,786,643
2025-08-07	27.450	27.870	27.200	27.480	27.480	4,038,702
2025-08-06	26.930	27.490	26.860	27.440	27.440	3,605,301
2025-08-05	26.950	27.350	26.850	27.100	27.100	2,911,362
2025-08-04	26.540	26.920	26.280	26.900	26.900	2,218,319
2025-08-01	26.330	27.500	26.220	26.900	26.900	3,786,059
2025-07-31	26.480	26.890	26.150	26.350	26.350	2,483,358
2025-07-30	26.990	26.990	26.370	26.600	26.600	2,454,973
2025-07-29	26.910	27.220	26.720	26.980	26.980	2,904,539
2025-07-28	26.980	27.170	26.680	26.940	26.940	2,251,060
2025-07-25	27.250	27.250	26.760	26.980	26.980	3,463,378

← NewerPage 5 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.