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
2025-04-28	23.290	23.290	22.780	22.850	22.850	1,252,180
2025-04-25	23.130	23.630	23.000	23.390	23.390	1,636,260
2025-04-24	23.810	23.880	23.000	23.120	23.120	2,320,720
2025-04-23	23.960	24.150	23.840	24.090	24.090	1,449,240
2025-04-22	23.660	23.980	23.630	23.900	23.900	1,076,860
2025-04-21	23.600	23.900	23.370	23.870	23.870	981,200
2025-04-18	24.000	24.090	23.520	23.650	23.650	1,594,180
2025-04-17	23.750	24.450	23.510	23.990	23.990	2,455,136
2025-04-16	23.910	24.030	23.410	23.800	23.800	1,339,101
2025-04-15	24.100	24.330	23.800	24.160	24.160	2,035,420
2025-04-14	24.010	24.390	23.740	24.190	24.190	3,170,060
2025-04-11	23.010	24.280	23.010	23.780	23.780	3,249,097
2025-04-10	23.720	24.240	23.450	23.450	23.450	3,220,240
2025-04-09	22.390	23.600	21.220	23.350	23.350	3,112,860
2025-04-08	23.500	24.110	22.130	23.500	23.500	3,843,520
2025-04-07	24.900	25.280	23.980	23.980	23.980	2,642,100
2025-04-03	26.680	27.450	26.100	26.640	26.640	3,196,400
2025-04-02	27.710	27.710	26.770	27.090	27.090	3,660,920
2025-04-01	26.590	27.630	26.420	27.310	27.310	3,775,440
2025-03-31	25.850	26.870	25.850	26.700	26.700	2,919,845
2025-03-28	27.180	27.510	26.270	26.300	26.300	4,018,520
2025-03-27	25.900	27.000	25.420	26.690	26.690	4,302,433
2025-03-26	25.530	26.070	25.520	25.900	25.900	1,503,860
2025-03-25	25.700	26.350	25.510	25.690	25.690	2,053,845
2025-03-24	27.110	27.110	25.300	25.900	25.900	3,395,080
2025-03-21	27.500	27.790	26.950	27.110	27.110	2,625,502
2025-03-20	27.760	28.080	27.490	27.710	27.710	2,891,756
2025-03-19	28.200	28.420	27.800	27.850	27.850	4,222,860
2025-03-18	27.700	28.660	27.680	28.320	28.320	8,276,280
2025-03-17	26.880	29.400	26.730	28.540	28.540	12,016,580
2025-03-14	26.250	26.780	25.980	26.730	26.730	1,667,116
2025-03-13	26.700	26.730	25.970	26.220	26.220	2,153,260
2025-03-12	27.030	27.050	26.690	26.750	26.750	1,745,760
2025-03-11	26.700	27.050	26.650	26.950	26.950	1,668,277
2025-03-10	26.930	27.480	26.840	26.960	26.960	1,812,020
2025-03-07	27.330	27.350	26.840	26.960	26.960	1,986,260
2025-03-06	27.390	27.530	27.250	27.320	27.320	2,747,880
2025-03-05	27.460	27.690	26.970	27.380	27.380	2,451,457
2025-03-04	26.810	27.560	26.750	27.470	27.470	2,791,735
2025-03-03	27.600	28.030	27.060	27.120	27.120	3,767,560
2025-02-28	27.300	28.290	26.700	27.790	27.790	6,073,448
2025-02-27	27.330	27.770	26.690	27.500	27.500	3,573,132
2025-02-26	27.300	27.550	27.290	27.470	27.470	2,211,495
2025-02-25	27.470	27.790	27.210	27.330	27.330	2,523,960
2025-02-24	28.330	28.330	27.600	27.770	27.770	3,529,900
2025-02-21	27.600	28.530	27.280	28.330	28.330	5,941,362
2025-02-20	27.300	27.960	26.750	27.590	27.590	4,127,203
2025-02-19	26.750	27.590	26.720	27.350	27.350	3,637,877
2025-02-18	26.600	27.950	26.450	27.080	27.080	4,670,080
2025-02-17	26.220	27.180	26.000	26.780	26.780	2,707,780
2025-02-14	26.220	26.440	26.000	26.150	26.150	1,391,363
2025-02-13	26.820	26.860	26.280	26.330	26.330	1,767,280
2025-02-12	26.550	26.770	26.410	26.750	26.750	1,752,780
2025-02-11	26.650	26.930	26.300	26.650	26.650	1,994,440
2025-02-10	26.270	26.660	26.130	26.650	26.650	1,872,243
2025-02-07	26.390	26.670	26.000	26.290	26.290	2,432,296
2025-02-06	25.450	26.390	25.450	26.380	26.380	1,798,140
2025-02-05	25.330	25.800	25.330	25.610	25.610	1,396,960
2025-01-27	25.700	25.800	25.000	25.130	25.130	1,081,120
2025-01-24	25.250	25.520	25.190	25.500	25.500	1,123,640

← NewerPage 7 of 21 · 1,219 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.