Shanghai Sheng Jian Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.530 | 25.820 | 25.250 | 25.250 | 25.250 | 1,713,520 |
| 2025-01-22 | 25.540 | 25.630 | 25.140 | 25.230 | 25.230 | 1,203,500 |
| 2025-01-21 | 25.780 | 25.900 | 25.240 | 25.640 | 25.640 | 1,336,140 |
| 2025-01-20 | 25.700 | 25.940 | 25.450 | 25.590 | 25.590 | 1,706,660 |
| 2025-01-17 | 24.820 | 25.730 | 24.820 | 25.700 | 25.700 | 2,528,520 |
| 2025-01-16 | 25.380 | 25.450 | 24.800 | 25.020 | 25.020 | 1,214,440 |
| 2025-01-15 | 25.580 | 25.580 | 24.950 | 25.100 | 25.100 | 1,199,960 |
| 2025-01-14 | 24.410 | 25.440 | 24.250 | 25.440 | 25.440 | 2,008,580 |
| 2025-01-13 | 23.900 | 24.310 | 23.700 | 24.200 | 24.200 | 1,016,400 |
| 2025-01-10 | 24.660 | 25.290 | 24.250 | 24.250 | 24.250 | 1,636,980 |
| 2025-01-09 | 24.750 | 25.110 | 24.570 | 24.810 | 24.810 | 987,700 |
| 2025-01-08 | 25.000 | 25.050 | 24.120 | 24.780 | 24.780 | 1,424,572 |
| 2025-01-07 | 24.380 | 25.090 | 24.290 | 25.070 | 25.070 | 1,563,452 |
| 2025-01-06 | 24.380 | 24.690 | 24.010 | 24.380 | 24.380 | 1,486,780 |
| 2025-01-03 | 25.010 | 25.350 | 24.410 | 24.420 | 24.420 | 1,911,720 |
| 2025-01-02 | 25.620 | 26.000 | 24.750 | 25.090 | 25.090 | 2,188,323 |
| 2024-12-31 | 26.850 | 27.120 | 25.870 | 25.890 | 25.890 | 2,235,440 |
| 2024-12-30 | 27.300 | 27.540 | 26.810 | 26.940 | 26.940 | 1,882,898 |
| 2024-12-27 | 27.950 | 28.090 | 27.530 | 27.540 | 27.540 | 2,061,620 |
| 2024-12-26 | 27.480 | 28.180 | 27.430 | 27.950 | 27.950 | 2,332,940 |
| 2024-12-25 | 27.240 | 28.200 | 26.500 | 27.650 | 27.650 | 2,929,160 |
| 2024-12-24 | 27.540 | 28.400 | 27.100 | 27.500 | 27.500 | 2,918,800 |
| 2024-12-23 | 28.290 | 28.780 | 27.140 | 27.280 | 27.280 | 3,512,880 |
| 2024-12-20 | 27.760 | 29.150 | 27.680 | 28.750 | 28.750 | 4,471,840 |
| 2024-12-19 | 26.290 | 28.150 | 26.260 | 28.030 | 28.030 | 4,738,820 |
| 2024-12-18 | 26.670 | 27.050 | 26.240 | 26.810 | 26.810 | 2,305,420 |
| 2024-12-17 | 27.080 | 27.300 | 26.380 | 26.500 | 26.500 | 2,745,380 |
| 2024-12-16 | 28.060 | 28.120 | 27.120 | 27.320 | 27.320 | 2,943,018 |
| 2024-12-13 | 28.580 | 28.580 | 27.840 | 27.860 | 27.860 | 2,917,360 |
| 2024-12-12 | 28.760 | 28.760 | 28.320 | 28.620 | 28.620 | 2,984,200 |
| 2024-12-11 | 28.000 | 28.800 | 27.800 | 28.670 | 28.670 | 4,033,560 |
| 2024-12-10 | 29.130 | 29.200 | 28.060 | 28.070 | 28.070 | 4,097,834 |
| 2024-12-09 | 28.480 | 28.770 | 27.800 | 28.180 | 28.180 | 3,109,060 |
| 2024-12-06 | 28.240 | 28.620 | 27.640 | 28.580 | 28.580 | 4,528,804 |
| 2024-12-05 | 28.150 | 28.720 | 28.020 | 28.240 | 28.240 | 3,714,103 |
| 2024-12-04 | 29.400 | 30.370 | 28.400 | 28.500 | 28.500 | 5,288,002 |
| 2024-12-03 | 29.230 | 29.650 | 29.000 | 29.020 | 29.020 | 5,558,060 |
| 2024-12-02 | 29.080 | 29.240 | 28.720 | 29.220 | 29.220 | 5,352,480 |
| 2024-11-29 | 28.280 | 28.920 | 27.600 | 28.540 | 28.540 | 5,117,940 |
| 2024-11-28 | 28.570 | 29.020 | 28.230 | 28.390 | 28.390 | 4,764,960 |
| 2024-11-27 | 28.750 | 28.760 | 27.280 | 28.560 | 28.560 | 6,094,280 |
| 2024-11-26 | 28.400 | 29.990 | 28.170 | 29.100 | 29.100 | 6,718,697 |
| 2024-11-25 | 29.670 | 30.580 | 27.790 | 28.810 | 28.810 | 8,154,679 |
| 2024-11-22 | 31.230 | 31.450 | 29.550 | 29.710 | 29.710 | 10,192,007 |
| 2024-11-21 | 30.900 | 33.880 | 30.440 | 32.120 | 32.120 | 16,644,218 |
| 2024-11-20 | 31.200 | 32.960 | 30.600 | 31.050 | 31.050 | 20,718,763 |
| 2024-11-19 | 27.880 | 30.780 | 27.700 | 30.780 | 30.780 | 16,009,761 |
| 2024-11-18 | 28.870 | 29.890 | 27.170 | 27.980 | 27.980 | 9,835,720 |
| 2024-11-15 | 28.200 | 31.060 | 28.150 | 29.870 | 29.870 | 14,411,391 |
| 2024-11-14 | 30.400 | 31.250 | 28.320 | 28.390 | 28.390 | 15,964,184 |
| 2024-11-13 | 26.350 | 29.340 | 26.150 | 29.340 | 29.340 | 6,674,546 |
| 2024-11-12 | 27.050 | 27.360 | 26.380 | 26.670 | 26.670 | 5,616,142 |
| 2024-11-11 | 26.050 | 27.500 | 26.000 | 27.310 | 27.310 | 8,011,300 |
| 2024-11-08 | 26.450 | 26.500 | 26.020 | 26.300 | 26.300 | 5,762,940 |
| 2024-11-07 | 25.510 | 26.080 | 25.480 | 26.040 | 26.040 | 4,251,619 |
| 2024-11-06 | 26.470 | 26.490 | 25.710 | 25.890 | 25.890 | 6,586,400 |
| 2024-11-05 | 25.260 | 26.510 | 25.260 | 26.470 | 26.470 | 9,555,239 |
| 2024-11-04 | 24.030 | 25.450 | 24.030 | 25.410 | 25.410 | 5,436,260 |
| 2024-11-01 | 24.780 | 25.140 | 23.710 | 24.020 | 24.020 | 4,468,100 |
| 2024-10-31 | 24.270 | 25.060 | 24.250 | 25.050 | 25.050 | 4,055,520 |
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.