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
2026-10-22	21.190	21.400	20.420	20.440	20.440	2,071,500
2026-10-21	21.450	21.830	21.050	21.190	21.190	1,869,340
2026-10-20	20.850	21.670	20.720	21.400	21.400	1,926,500
2026-10-19	20.940	21.160	20.220	20.930	20.930	2,104,200
2026-10-16	21.510	21.740	20.930	21.170	21.170	2,235,810
2026-10-15	21.020	21.700	20.770	21.230	21.230	2,870,800
2026-10-14	22.530	22.920	21.900	21.900	21.900	2,093,600
2026-10-13	22.240	22.780	21.280	22.590	22.590	2,833,320
2026-10-12	22.810	23.190	22.190	22.470	22.470	2,719,740
2026-10-09	23.760	23.790	21.800	22.930	22.930	3,846,900
2026-10-08	24.260	25.560	23.290	23.550	23.550	3,952,501
2026-09-30	25.340	25.340	24.050	24.210	24.210	2,270,400
2026-09-29	25.000	25.350	24.810	24.970	24.970	2,022,440
2026-09-28	26.640	26.650	24.720	25.250	25.250	2,540,140
2026-09-24	26.800	27.210	26.300	26.510	26.510	2,090,360
2026-09-23	26.720	27.150	26.560	26.980	26.980	1,966,340
2026-09-22	27.200	27.280	26.550	26.690	26.690	2,132,060
2026-09-21	26.990	27.200	26.670	26.780	26.780	2,150,420
2026-09-18	26.560	27.310	26.280	26.900	26.900	3,008,940
2026-09-17	26.410	26.970	25.950	26.180	26.180	3,118,360
2026-09-16	25.130	26.610	24.980	26.480	26.480	4,048,760
2026-09-15	24.870	25.490	24.500	25.130	25.130	2,162,060
2026-09-14	24.600	25.170	24.190	24.870	24.870	1,935,400
2026-09-11	25.100	25.380	23.950	24.780	24.780	2,303,820
2026-09-10	25.570	26.000	25.220	25.400	25.400	2,102,600
2026-09-09	25.870	26.860	25.600	25.700	25.700	2,871,280
2026-09-08	26.000	26.680	25.830	25.870	25.870	3,081,900
2026-09-07	25.750	27.500	25.730	26.180	26.180	4,002,307
2026-09-04	25.930	26.690	25.300	25.500	25.500	2,709,600
2026-09-03	26.250	26.520	25.580	25.930	25.930	2,688,360
2026-09-02	26.000	26.230	25.560	25.860	25.860	2,879,557
2026-09-01	27.250	27.800	26.020	26.260	26.260	3,325,004
2026-08-31	26.120	27.350	26.000	27.300	27.300	3,799,720
2026-08-28	27.490	28.200	26.550	26.590	26.590	4,068,939
2026-08-27	27.010	27.910	26.760	27.640	27.640	3,690,201
2026-08-26	27.260	27.500	26.600	27.010	27.010	3,268,941
2026-08-25	26.980	27.420	25.950	27.130	27.130	2,976,300
2026-08-24	27.620	27.890	26.660	27.170	27.170	4,053,720
2026-08-21	27.210	27.860	26.600	27.450	27.450	4,027,602
2026-08-20	27.780	28.150	27.050	27.460	27.460	4,065,463
2026-08-19	28.700	29.050	27.100	27.250	27.250	5,086,762
2026-08-18	30.500	30.590	28.870	29.450	29.450	4,239,507
2026-08-17	28.850	30.320	28.670	29.930	29.930	5,115,100
2026-08-14	27.820	28.640	27.820	28.550	28.550	3,624,140
2026-08-13	28.640	29.050	27.700	27.770	27.770	3,094,400
2026-08-12	28.160	28.790	27.880	28.450	28.450	3,750,994
2026-08-11	27.790	28.580	26.930	27.870	27.870	4,441,350
2026-08-10	28.350	28.520	27.090	27.800	27.800	5,484,229
2026-08-07	26.830	28.540	26.400	28.120	28.120	6,369,499
2026-08-06	25.650	27.050	25.650	26.930	26.930	5,999,550
2026-08-05	24.740	26.490	24.600	26.240	26.240	8,292,600
2026-08-04	23.370	24.870	23.190	24.780	24.780	6,294,420
2026-08-03	24.300	24.300	23.080	23.270	23.270	8,267,880
2026-07-31	24.150	25.500	23.960	23.970	23.970	9,715,600
2026-07-30	25.180	25.630	22.900	23.180	23.180	7,734,680
2026-07-29	25.490	26.550	24.050	25.320	25.320	7,834,640
2026-07-28	27.550	28.830	26.000	26.220	26.220	5,819,660
2026-07-27	26.730	27.940	26.260	27.810	27.810	5,585,020
2026-07-24	26.850	28.450	26.500	27.100	27.100	6,721,500
2026-07-23	27.440	28.000	26.300	26.700	26.700	4,841,034

Page 1 of 21 · 1,218 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.