Shandong Shengli Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.530	2.560	2.520	2.540	2.462	4,941,700
2024-07-25	2.500	2.540	2.470	2.520	2.443	6,041,799
2024-07-24	2.600	2.600	2.540	2.540	2.409	7,763,456
2024-07-23	2.580	2.640	2.570	2.600	2.466	7,562,810
2024-07-22	2.580	2.590	2.550	2.580	2.447	4,357,700
2024-07-19	2.580	2.590	2.550	2.580	2.447	3,839,000
2024-07-18	2.570	2.600	2.530	2.590	2.457	5,833,700
2024-07-17	2.570	2.600	2.540	2.590	2.457	6,790,300
2024-07-16	2.590	2.590	2.550	2.570	2.438	5,240,280
2024-07-15	2.640	2.650	2.570	2.590	2.457	7,062,000
2024-07-12	2.660	2.690	2.620	2.650	2.513	5,960,200
2024-07-11	2.580	2.670	2.580	2.660	2.523	10,140,089
2024-07-10	2.610	2.610	2.530	2.540	2.409	5,159,539
2024-07-09	2.600	2.620	2.530	2.610	2.476	6,913,556
2024-07-08	2.660	2.670	2.580	2.610	2.476	6,434,830
2024-07-05	2.630	2.670	2.590	2.660	2.523	4,226,100
2024-07-04	2.710	2.720	2.620	2.630	2.495	6,619,500
2024-07-03	2.740	2.750	2.680	2.700	2.561	6,721,210
2024-07-02	2.660	2.720	2.640	2.710	2.570	10,884,700
2024-07-01	2.620	2.660	2.600	2.650	2.513	5,922,500
2024-06-28	2.610	2.660	2.600	2.610	2.476	5,968,900
2024-06-27	2.640	2.670	2.590	2.600	2.466	6,086,800
2024-06-26	2.600	2.650	2.570	2.640	2.504	6,290,000
2024-06-25	2.540	2.630	2.540	2.590	2.457	6,887,339
2024-06-24	2.610	2.620	2.520	2.540	2.409	9,079,551
2024-06-21	2.630	2.660	2.610	2.640	2.504	4,744,586
2024-06-20	2.690	2.700	2.620	2.630	2.495	5,907,324
2024-06-19	2.710	2.730	2.680	2.690	2.551	4,560,425
2024-06-18	2.680	2.720	2.650	2.700	2.561	5,663,100
2024-06-17	2.720	2.740	2.670	2.670	2.532	6,435,400
2024-06-14	2.720	2.750	2.700	2.730	2.589	4,785,200
2024-06-13	2.780	2.790	2.710	2.720	2.580	4,484,698
2024-06-12	2.740	2.780	2.730	2.770	2.627	5,225,205
2024-06-11	2.780	2.800	2.710	2.750	2.608	7,447,456
2024-06-07	2.710	2.800	2.700	2.790	2.646	9,088,246
2024-06-06	2.780	2.800	2.640	2.680	2.542	11,286,400
2024-06-05	2.860	2.860	2.760	2.770	2.627	8,906,100
2024-06-04	2.910	2.910	2.840	2.870	2.722	9,030,060
2024-06-03	3.010	3.020	2.890	2.910	2.760	9,022,280
2024-05-31	3.000	3.020	2.980	3.010	2.855	4,029,800
2024-05-30	3.040	3.060	3.000	3.010	2.855	6,423,100
2024-05-29	3.050	3.090	3.010	3.050	2.893	5,214,000
2024-05-28	3.060	3.090	3.050	3.060	2.902	4,857,300
2024-05-27	3.070	3.100	3.040	3.070	2.912	6,516,942
2024-05-24	3.050	3.120	3.040	3.070	2.912	8,312,800
2024-05-23	3.150	3.160	3.040	3.060	2.902	11,336,937
2024-05-22	3.160	3.190	3.150	3.160	2.997	6,240,180
2024-05-21	3.220	3.220	3.140	3.160	2.997	9,568,952
2024-05-20	3.170	3.230	3.170	3.220	3.054	11,930,134
2024-05-17	3.170	3.200	3.140	3.190	3.026	9,278,324
2024-05-16	3.170	3.200	3.160	3.170	3.007	7,432,600
2024-05-15	3.200	3.210	3.160	3.170	3.007	9,641,806
2024-05-14	3.190	3.230	3.170	3.210	3.045	10,009,981
2024-05-13	3.200	3.250	3.150	3.210	3.045	16,945,002
2024-05-10	3.170	3.200	3.140	3.190	3.026	11,679,531
2024-05-09	3.140	3.190	3.120	3.160	2.997	8,280,000
2024-05-08	3.150	3.190	3.130	3.130	2.969	9,239,800
2024-05-07	3.170	3.180	3.130	3.150	2.988	9,354,210
2024-05-06	3.130	3.190	3.120	3.190	3.026	13,549,190
2024-04-30	3.090	3.140	3.060	3.110	2.950	14,502,200

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0150 CNY
2026-07-10	0.0450 CNY
2026-02-10	0.0150 CNY
2025-07-07	0.0420 CNY
2024-07-25	0.0550 CNY
2023-07-14	0.0200 CNY
2022-07-15	0.0350 CNY
2021-06-30	0.0200 CNY
2020-06-19	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.