Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.290 | 3.350 | 3.210 | 3.340 | 3.168 | 11,861,591 |
| 2024-01-23 | 3.280 | 3.320 | 3.190 | 3.270 | 3.102 | 14,101,962 |
| 2024-01-22 | 3.520 | 3.520 | 3.270 | 3.290 | 3.121 | 16,480,600 |
| 2024-01-19 | 3.570 | 3.580 | 3.500 | 3.520 | 3.339 | 8,437,600 |
| 2024-01-18 | 3.650 | 3.670 | 3.480 | 3.570 | 3.386 | 14,435,000 |
| 2024-01-17 | 3.710 | 3.740 | 3.650 | 3.650 | 3.462 | 7,438,001 |
| 2024-01-16 | 3.740 | 3.760 | 3.670 | 3.710 | 3.519 | 9,430,250 |
| 2024-01-15 | 3.730 | 3.750 | 3.700 | 3.750 | 3.557 | 7,592,212 |
| 2024-01-12 | 3.700 | 3.760 | 3.700 | 3.720 | 3.528 | 6,794,260 |
| 2024-01-11 | 3.700 | 3.730 | 3.690 | 3.710 | 3.519 | 6,177,400 |
| 2024-01-10 | 3.730 | 3.750 | 3.680 | 3.700 | 3.509 | 7,412,000 |
| 2024-01-09 | 3.690 | 3.750 | 3.680 | 3.730 | 3.538 | 7,790,800 |
| 2024-01-08 | 3.750 | 3.760 | 3.690 | 3.690 | 3.500 | 10,035,900 |
| 2024-01-05 | 3.800 | 3.810 | 3.730 | 3.730 | 3.538 | 9,750,300 |
| 2024-01-04 | 3.770 | 3.800 | 3.760 | 3.800 | 3.604 | 10,538,842 |
| 2024-01-03 | 3.760 | 3.780 | 3.720 | 3.760 | 3.566 | 13,330,188 |
| 2024-01-02 | 3.620 | 3.770 | 3.620 | 3.750 | 3.557 | 19,084,238 |
| 2023-12-29 | 3.600 | 3.630 | 3.580 | 3.620 | 3.433 | 6,189,000 |
| 2023-12-28 | 3.580 | 3.630 | 3.530 | 3.610 | 3.424 | 7,492,300 |
| 2023-12-27 | 3.570 | 3.590 | 3.530 | 3.580 | 3.396 | 5,108,201 |
| 2023-12-26 | 3.600 | 3.620 | 3.550 | 3.550 | 3.367 | 7,734,700 |
| 2023-12-25 | 3.650 | 3.660 | 3.570 | 3.580 | 3.396 | 6,867,860 |
| 2023-12-22 | 3.700 | 3.710 | 3.630 | 3.660 | 3.471 | 10,461,160 |
| 2023-12-21 | 3.700 | 3.720 | 3.620 | 3.710 | 3.519 | 11,820,100 |
| 2023-12-20 | 3.730 | 3.780 | 3.700 | 3.710 | 3.519 | 10,322,921 |
| 2023-12-19 | 3.780 | 3.780 | 3.700 | 3.740 | 3.547 | 9,730,262 |
| 2023-12-18 | 3.830 | 3.840 | 3.750 | 3.760 | 3.566 | 12,230,610 |
| 2023-12-15 | 3.820 | 3.850 | 3.800 | 3.830 | 3.633 | 15,964,118 |
| 2023-12-14 | 3.770 | 3.840 | 3.750 | 3.810 | 3.614 | 16,110,878 |
| 2023-12-13 | 3.780 | 3.800 | 3.760 | 3.780 | 3.585 | 12,447,800 |
| 2023-12-12 | 3.730 | 3.780 | 3.680 | 3.780 | 3.585 | 12,938,560 |
| 2023-12-11 | 3.680 | 3.740 | 3.620 | 3.730 | 3.538 | 12,376,465 |
| 2023-12-08 | 3.740 | 3.790 | 3.690 | 3.700 | 3.509 | 12,981,290 |
| 2023-12-07 | 3.730 | 3.750 | 3.700 | 3.720 | 3.528 | 6,709,956 |
| 2023-12-06 | 3.720 | 3.750 | 3.710 | 3.740 | 3.547 | 6,574,406 |
| 2023-12-05 | 3.760 | 3.770 | 3.720 | 3.720 | 3.528 | 9,119,060 |
| 2023-12-04 | 3.760 | 3.800 | 3.740 | 3.770 | 3.576 | 10,064,952 |
| 2023-12-01 | 3.750 | 3.760 | 3.730 | 3.750 | 3.557 | 6,458,652 |
| 2023-11-30 | 3.730 | 3.760 | 3.710 | 3.740 | 3.547 | 7,874,200 |
| 2023-11-29 | 3.750 | 3.780 | 3.720 | 3.730 | 3.538 | 6,292,400 |
| 2023-11-28 | 3.760 | 3.780 | 3.720 | 3.770 | 3.576 | 6,865,223 |
| 2023-11-27 | 3.740 | 3.760 | 3.720 | 3.750 | 3.557 | 7,461,030 |
| 2023-11-24 | 3.750 | 3.770 | 3.730 | 3.750 | 3.557 | 6,898,039 |
| 2023-11-23 | 3.730 | 3.760 | 3.720 | 3.750 | 3.557 | 6,015,064 |
| 2023-11-22 | 3.740 | 3.760 | 3.720 | 3.720 | 3.528 | 4,537,800 |
| 2023-11-21 | 3.770 | 3.790 | 3.740 | 3.750 | 3.557 | 6,419,558 |
| 2023-11-20 | 3.760 | 3.770 | 3.730 | 3.760 | 3.566 | 6,326,164 |
| 2023-11-17 | 3.730 | 3.770 | 3.720 | 3.740 | 3.547 | 5,801,294 |
| 2023-11-16 | 3.730 | 3.760 | 3.730 | 3.740 | 3.547 | 6,560,460 |
| 2023-11-15 | 3.760 | 3.770 | 3.720 | 3.750 | 3.557 | 5,952,900 |
| 2023-11-14 | 3.780 | 3.790 | 3.730 | 3.750 | 3.557 | 8,799,100 |
| 2023-11-13 | 3.740 | 3.810 | 3.730 | 3.770 | 3.576 | 14,815,456 |
| 2023-11-10 | 3.660 | 3.740 | 3.630 | 3.720 | 3.528 | 12,751,260 |
| 2023-11-09 | 3.660 | 3.690 | 3.650 | 3.660 | 3.471 | 5,861,345 |
| 2023-11-08 | 3.710 | 3.710 | 3.660 | 3.680 | 3.490 | 6,575,400 |
| 2023-11-07 | 3.670 | 3.750 | 3.620 | 3.710 | 3.519 | 12,806,154 |
| 2023-11-06 | 3.650 | 3.670 | 3.620 | 3.660 | 3.471 | 7,828,120 |
| 2023-11-03 | 3.620 | 3.660 | 3.610 | 3.630 | 3.443 | 7,123,790 |
| 2023-11-02 | 3.620 | 3.640 | 3.600 | 3.630 | 3.443 | 7,987,274 |
| 2023-11-01 | 3.620 | 3.640 | 3.600 | 3.630 | 3.443 | 6,326,534 |
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.