Shanghai Sheng Jian Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 27.250 | 27.250 | 26.760 | 26.980 | 26.980 | 3,463,378 |
| 2025-07-24 | 26.520 | 27.970 | 26.300 | 27.380 | 27.380 | 6,948,190 |
| 2025-07-23 | 25.930 | 26.900 | 25.810 | 26.510 | 26.510 | 3,846,757 |
| 2025-07-22 | 26.200 | 26.290 | 26.040 | 26.080 | 26.080 | 1,781,140 |
| 2025-07-21 | 26.010 | 26.250 | 25.950 | 26.170 | 26.170 | 1,740,800 |
| 2025-07-18 | 26.280 | 26.450 | 25.910 | 26.150 | 26.150 | 1,960,879 |
| 2025-07-17 | 26.150 | 26.290 | 25.840 | 26.260 | 26.260 | 2,101,057 |
| 2025-07-16 | 26.620 | 26.790 | 26.150 | 26.190 | 26.190 | 2,868,290 |
| 2025-07-15 | 26.670 | 27.160 | 25.820 | 26.760 | 26.760 | 4,708,697 |
| 2025-07-14 | 26.400 | 26.880 | 26.220 | 26.750 | 26.750 | 3,233,189 |
| 2025-07-11 | 26.170 | 26.960 | 25.980 | 26.690 | 26.690 | 6,907,049 |
| 2025-07-10 | 25.850 | 26.100 | 25.510 | 26.000 | 26.000 | 3,473,210 |
| 2025-07-09 | 25.550 | 26.200 | 25.490 | 25.750 | 25.750 | 4,382,700 |
| 2025-07-08 | 25.110 | 27.480 | 25.110 | 26.030 | 26.030 | 7,243,383 |
| 2025-07-07 | 24.770 | 25.040 | 24.750 | 25.030 | 25.030 | 904,920 |
| 2025-07-04 | 25.120 | 25.240 | 24.830 | 24.920 | 24.920 | 1,466,880 |
| 2025-07-03 | 25.200 | 25.570 | 25.010 | 25.400 | 25.400 | 1,650,800 |
| 2025-07-02 | 25.480 | 25.530 | 25.000 | 25.170 | 25.170 | 1,990,420 |
| 2025-07-01 | 25.370 | 26.200 | 25.190 | 25.540 | 25.540 | 4,601,420 |
| 2025-06-30 | 25.200 | 25.660 | 25.000 | 25.400 | 25.400 | 2,646,502 |
| 2025-06-27 | 24.920 | 25.250 | 24.880 | 24.970 | 24.970 | 2,019,780 |
| 2025-06-26 | 24.550 | 25.710 | 24.490 | 24.960 | 24.960 | 4,169,016 |
| 2025-06-25 | 24.460 | 24.770 | 24.290 | 24.630 | 24.630 | 1,509,100 |
| 2025-06-24 | 23.940 | 24.440 | 23.880 | 24.430 | 24.430 | 1,302,437 |
| 2025-06-23 | 23.300 | 24.000 | 23.170 | 23.930 | 23.930 | 1,266,560 |
| 2025-06-20 | 23.410 | 23.790 | 23.200 | 23.430 | 23.430 | 1,336,177 |
| 2025-06-19 | 23.600 | 23.800 | 23.180 | 23.220 | 23.220 | 991,837 |
| 2025-06-18 | 23.550 | 23.670 | 23.330 | 23.610 | 23.610 | 736,440 |
| 2025-06-17 | 23.800 | 23.860 | 23.510 | 23.550 | 23.550 | 759,680 |
| 2025-06-16 | 23.460 | 23.850 | 23.460 | 23.750 | 23.750 | 932,480 |
| 2025-06-13 | 24.240 | 24.450 | 23.430 | 23.450 | 23.450 | 1,817,320 |
| 2025-06-12 | 24.880 | 24.880 | 24.220 | 24.290 | 24.290 | 998,200 |
| 2025-06-11 | 24.210 | 24.530 | 24.170 | 24.320 | 24.320 | 763,200 |
| 2025-06-10 | 24.660 | 24.760 | 24.000 | 24.130 | 24.130 | 1,186,360 |
| 2025-06-09 | 24.390 | 24.690 | 24.310 | 24.620 | 24.620 | 1,036,061 |
| 2025-06-06 | 24.430 | 24.500 | 24.240 | 24.390 | 24.390 | 943,437 |
| 2025-06-05 | 24.300 | 24.600 | 24.140 | 24.450 | 24.450 | 1,323,860 |
| 2025-06-04 | 23.920 | 24.340 | 23.920 | 24.300 | 24.300 | 961,780 |
| 2025-06-03 | 23.810 | 24.100 | 23.810 | 23.970 | 23.970 | 867,800 |
| 2025-05-30 | 24.630 | 24.630 | 24.000 | 24.100 | 24.100 | 1,271,600 |
| 2025-05-29 | 24.100 | 24.900 | 24.090 | 24.630 | 24.630 | 2,036,457 |
| 2025-05-28 | 24.120 | 24.320 | 24.040 | 24.160 | 24.160 | 1,022,160 |
| 2025-05-27 | 24.120 | 24.260 | 23.930 | 24.110 | 24.110 | 1,015,502 |
| 2025-05-26 | 24.230 | 24.950 | 23.930 | 24.210 | 24.210 | 1,578,382 |
| 2025-05-23 | 24.080 | 24.330 | 23.900 | 23.940 | 23.940 | 1,039,640 |
| 2025-05-22 | 24.500 | 24.740 | 24.000 | 24.030 | 24.030 | 1,048,942 |
| 2025-05-21 | 24.580 | 24.680 | 24.310 | 24.490 | 24.490 | 1,121,540 |
| 2025-05-20 | 24.400 | 24.650 | 24.280 | 24.580 | 24.580 | 1,032,460 |
| 2025-05-19 | 24.080 | 24.600 | 23.760 | 24.390 | 24.390 | 1,478,820 |
| 2025-05-16 | 23.640 | 24.290 | 23.640 | 23.930 | 23.930 | 854,500 |
| 2025-05-15 | 23.880 | 24.100 | 23.700 | 23.840 | 23.840 | 1,482,820 |
| 2025-05-14 | 24.460 | 24.590 | 24.100 | 24.300 | 24.300 | 1,034,080 |
| 2025-05-13 | 24.800 | 24.840 | 24.350 | 24.460 | 24.460 | 1,196,800 |
| 2025-05-12 | 24.500 | 24.610 | 24.310 | 24.590 | 24.590 | 1,128,040 |
| 2025-05-09 | 24.640 | 24.690 | 24.170 | 24.260 | 24.260 | 1,216,659 |
| 2025-05-08 | 24.560 | 24.840 | 24.480 | 24.670 | 24.670 | 1,391,940 |
| 2025-05-07 | 24.400 | 24.730 | 24.330 | 24.690 | 24.690 | 2,063,460 |
| 2025-05-06 | 23.800 | 24.360 | 23.800 | 24.360 | 24.360 | 1,592,200 |
| 2025-04-30 | 23.370 | 23.850 | 23.360 | 23.620 | 23.620 | 1,304,160 |
| 2025-04-29 | 22.650 | 23.290 | 22.650 | 23.200 | 23.200 | 1,215,080 |
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.