Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.650	3.660	3.600	3.620	3.433	6,189,334
2023-10-30	3.660	3.690	3.630	3.650	3.462	9,583,210
2023-10-27	3.640	3.700	3.630	3.670	3.481	8,542,900
2023-10-26	3.610	3.650	3.590	3.640	3.452	7,838,000
2023-10-25	3.550	3.650	3.550	3.630	3.443	10,610,888
2023-10-24	3.420	3.560	3.420	3.540	3.358	11,965,184
2023-10-23	3.520	3.520	3.400	3.410	3.234	8,030,700
2023-10-20	3.530	3.560	3.470	3.530	3.348	8,811,567
2023-10-19	3.540	3.570	3.500	3.520	3.339	9,116,682
2023-10-18	3.640	3.660	3.550	3.560	3.377	10,987,200
2023-10-17	3.690	3.690	3.630	3.660	3.471	8,282,400
2023-10-16	3.610	3.710	3.600	3.690	3.500	20,027,339
2023-10-13	3.630	3.650	3.600	3.610	3.424	8,654,900
2023-10-12	3.630	3.660	3.610	3.650	3.462	8,783,800
2023-10-11	3.730	3.740	3.630	3.630	3.443	17,844,340
2023-10-10	3.710	3.770	3.710	3.730	3.538	10,791,521
2023-10-09	3.750	3.770	3.700	3.710	3.519	9,932,910
2023-09-28	3.700	3.760	3.690	3.750	3.557	7,979,101
2023-09-27	3.710	3.720	3.670	3.700	3.509	6,173,500
2023-09-26	3.690	3.720	3.670	3.700	3.509	4,941,100
2023-09-25	3.710	3.730	3.680	3.700	3.509	6,401,500
2023-09-22	3.670	3.730	3.670	3.720	3.528	9,147,434
2023-09-21	3.760	3.770	3.690	3.690	3.500	9,301,813
2023-09-20	3.740	3.780	3.730	3.750	3.557	9,425,000
2023-09-19	3.740	3.770	3.720	3.750	3.557	8,327,000
2023-09-18	3.700	3.760	3.680	3.750	3.557	9,286,767
2023-09-15	3.710	3.730	3.690	3.710	3.519	6,159,400
2023-09-14	3.710	3.730	3.660	3.710	3.519	7,804,800
2023-09-13	3.710	3.770	3.690	3.710	3.519	8,907,228
2023-09-12	3.710	3.740	3.700	3.720	3.528	4,542,720
2023-09-11	3.690	3.730	3.660	3.720	3.528	7,483,700
2023-09-08	3.680	3.700	3.660	3.680	3.490	4,475,400
2023-09-07	3.740	3.740	3.680	3.690	3.500	8,734,430
2023-09-06	3.760	3.770	3.730	3.740	3.547	5,426,800
2023-09-05	3.780	3.790	3.730	3.750	3.557	7,564,128
2023-09-04	3.710	3.790	3.710	3.780	3.585	15,169,611
2023-09-01	3.690	3.730	3.660	3.720	3.528	8,123,652
2023-08-31	3.710	3.720	3.670	3.700	3.509	7,323,700
2023-08-30	3.750	3.770	3.690	3.700	3.509	10,185,422
2023-08-29	3.690	3.760	3.690	3.750	3.557	11,177,293
2023-08-28	3.750	3.790	3.690	3.710	3.519	20,595,107
2023-08-25	3.590	3.710	3.580	3.630	3.443	12,987,500
2023-08-24	3.630	3.660	3.570	3.590	3.405	8,708,952
2023-08-23	3.660	3.690	3.630	3.630	3.443	8,142,658
2023-08-22	3.750	3.770	3.610	3.670	3.481	15,058,300
2023-08-21	3.690	3.770	3.690	3.740	3.547	11,357,205
2023-08-18	3.670	3.750	3.670	3.690	3.500	10,793,900
2023-08-17	3.650	3.690	3.600	3.680	3.490	8,464,401
2023-08-16	3.660	3.690	3.640	3.650	3.462	5,899,430
2023-08-15	3.680	3.710	3.640	3.670	3.481	6,605,003
2023-08-14	3.660	3.720	3.620	3.700	3.509	10,752,821
2023-08-11	3.810	3.820	3.680	3.680	3.490	20,567,200
2023-08-10	3.720	3.840	3.720	3.830	3.633	25,571,476
2023-08-09	3.720	3.740	3.690	3.690	3.500	5,818,800
2023-08-08	3.750	3.760	3.700	3.730	3.538	6,861,111
2023-08-07	3.790	3.790	3.730	3.750	3.557	9,739,814
2023-08-04	3.820	3.840	3.780	3.790	3.595	6,700,400
2023-08-03	3.830	3.830	3.780	3.820	3.623	6,135,514
2023-08-02	3.830	3.860	3.810	3.830	3.633	8,069,313
2023-08-01	3.810	3.840	3.800	3.830	3.633	7,592,201

← NewerPage 13 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.