Shanghai Sheng Jian Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.480 | 24.800 | 23.980 | 24.310 | 24.310 | 3,665,760 |
| 2024-10-29 | 25.600 | 25.780 | 24.740 | 24.750 | 24.750 | 4,296,875 |
| 2024-10-28 | 25.400 | 25.800 | 25.030 | 25.790 | 25.790 | 3,669,155 |
| 2024-10-25 | 25.190 | 25.580 | 25.010 | 25.450 | 25.450 | 3,476,320 |
| 2024-10-24 | 24.850 | 25.650 | 24.720 | 25.190 | 25.190 | 3,534,440 |
| 2024-10-23 | 25.300 | 25.580 | 24.920 | 25.090 | 25.090 | 4,597,620 |
| 2024-10-22 | 25.250 | 26.090 | 24.830 | 25.650 | 25.650 | 5,320,400 |
| 2024-10-21 | 25.370 | 25.880 | 25.020 | 25.280 | 25.280 | 6,355,780 |
| 2024-10-18 | 24.000 | 25.330 | 23.910 | 25.050 | 25.050 | 5,470,609 |
| 2024-10-17 | 24.290 | 24.570 | 23.900 | 24.000 | 24.000 | 3,618,440 |
| 2024-10-16 | 24.600 | 25.180 | 24.000 | 24.230 | 24.230 | 4,027,500 |
| 2024-10-15 | 24.680 | 25.250 | 24.120 | 24.130 | 24.130 | 3,715,824 |
| 2024-10-14 | 23.990 | 24.800 | 23.380 | 24.790 | 24.790 | 3,406,734 |
| 2024-10-11 | 25.200 | 25.200 | 23.460 | 23.740 | 23.740 | 3,916,180 |
| 2024-10-10 | 25.000 | 25.890 | 24.760 | 25.130 | 25.130 | 5,032,480 |
| 2024-10-09 | 26.780 | 27.040 | 25.010 | 25.030 | 25.030 | 7,619,020 |
| 2024-10-08 | 27.840 | 27.840 | 25.520 | 27.670 | 27.670 | 9,723,660 |
| 2024-09-30 | 24.880 | 25.670 | 23.500 | 25.310 | 25.310 | 9,034,062 |
| 2024-09-27 | 22.600 | 23.580 | 22.590 | 23.440 | 23.440 | 3,496,340 |
| 2024-09-26 | 21.630 | 22.390 | 21.520 | 22.390 | 22.390 | 3,068,240 |
| 2024-09-25 | 22.000 | 22.350 | 21.630 | 21.720 | 21.720 | 4,047,541 |
| 2024-09-24 | 20.950 | 21.740 | 20.710 | 21.740 | 21.740 | 3,944,061 |
| 2024-09-23 | 21.000 | 21.290 | 20.600 | 20.870 | 20.870 | 2,332,220 |
| 2024-09-20 | 21.300 | 21.400 | 20.870 | 21.070 | 21.070 | 2,392,661 |
| 2024-09-19 | 21.170 | 21.700 | 20.970 | 21.320 | 21.320 | 2,573,080 |
| 2024-09-18 | 21.620 | 22.000 | 20.850 | 21.160 | 21.160 | 2,922,540 |
| 2024-09-13 | 22.120 | 22.240 | 21.300 | 21.340 | 21.340 | 4,232,599 |
| 2024-09-12 | 22.700 | 22.910 | 22.180 | 22.230 | 22.230 | 3,545,900 |
| 2024-09-11 | 23.000 | 23.150 | 22.710 | 22.850 | 22.850 | 2,903,180 |
| 2024-09-10 | 22.960 | 23.440 | 22.700 | 23.350 | 23.350 | 4,022,340 |
| 2024-09-09 | 22.560 | 23.340 | 22.540 | 23.110 | 23.110 | 4,214,861 |
| 2024-09-06 | 23.310 | 23.490 | 22.740 | 22.920 | 22.920 | 4,151,720 |
| 2024-09-05 | 23.620 | 23.990 | 23.470 | 23.530 | 23.530 | 4,455,440 |
| 2024-09-04 | 23.990 | 24.150 | 23.330 | 23.690 | 23.690 | 5,091,340 |
| 2024-09-03 | 24.250 | 24.600 | 23.960 | 24.360 | 24.360 | 6,703,580 |
| 2024-09-02 | 25.060 | 25.300 | 24.250 | 24.250 | 24.250 | 10,843,434 |
| 2024-08-30 | 22.690 | 24.750 | 22.690 | 24.750 | 24.750 | 7,431,100 |
| 2024-08-29 | 23.060 | 23.060 | 22.150 | 22.500 | 22.500 | 6,733,640 |
| 2024-08-28 | 22.900 | 23.710 | 22.620 | 23.060 | 23.060 | 6,272,080 |
| 2024-08-27 | 24.190 | 24.550 | 23.050 | 23.170 | 23.170 | 7,515,538 |
| 2024-08-26 | 24.800 | 25.370 | 24.120 | 24.560 | 24.560 | 8,446,822 |
| 2024-08-23 | 23.540 | 25.400 | 23.540 | 24.800 | 24.800 | 11,264,497 |
| 2024-08-22 | 25.000 | 25.870 | 23.920 | 24.220 | 24.220 | 11,294,117 |
| 2024-08-21 | 26.100 | 27.200 | 25.010 | 25.220 | 25.220 | 11,785,874 |
| 2024-08-20 | 26.090 | 27.950 | 26.090 | 26.090 | 26.090 | 14,580,520 |
| 2024-08-19 | 27.270 | 29.130 | 27.000 | 28.990 | 28.990 | 23,322,401 |
| 2024-08-16 | 24.300 | 26.480 | 24.070 | 26.480 | 26.480 | 17,032,696 |
| 2024-08-15 | 23.500 | 25.120 | 23.000 | 24.070 | 24.070 | 12,166,442 |
| 2024-08-14 | 23.710 | 25.840 | 23.660 | 24.510 | 24.510 | 14,920,990 |
| 2024-08-13 | 26.780 | 28.240 | 24.580 | 24.860 | 24.860 | 18,987,392 |
| 2024-08-12 | 25.670 | 25.670 | 25.670 | 25.670 | 25.670 | 1,748,560 |
| 2024-08-09 | 22.030 | 23.340 | 21.990 | 23.340 | 23.340 | 4,039,100 |
| 2024-08-08 | 21.660 | 21.730 | 20.990 | 21.220 | 21.220 | 1,709,780 |
| 2024-08-07 | 21.850 | 22.250 | 21.610 | 21.770 | 21.770 | 1,775,480 |
| 2024-08-06 | 21.590 | 22.160 | 20.830 | 22.060 | 22.060 | 3,131,760 |
| 2024-08-05 | 21.980 | 22.350 | 21.240 | 21.280 | 21.280 | 2,557,400 |
| 2024-08-02 | 22.860 | 23.100 | 22.170 | 22.310 | 22.310 | 3,596,220 |
| 2024-08-01 | 22.720 | 23.470 | 22.690 | 23.240 | 23.240 | 4,350,141 |
| 2024-07-31 | 22.550 | 23.080 | 22.230 | 22.870 | 22.870 | 4,475,821 |
| 2024-07-30 | 21.350 | 22.980 | 20.880 | 22.910 | 22.910 | 5,823,961 |
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.