Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.770	3.810	3.770	3.810	3.614	6,674,870
2023-07-28	3.750	3.780	3.720	3.770	3.576	6,424,600
2023-07-27	3.750	3.780	3.740	3.750	3.557	5,807,592
2023-07-26	3.730	3.760	3.720	3.760	3.566	5,673,498
2023-07-25	3.720	3.740	3.710	3.730	3.538	5,289,300
2023-07-24	3.720	3.720	3.690	3.700	3.509	3,734,040
2023-07-21	3.700	3.730	3.690	3.720	3.528	6,807,925
2023-07-20	3.730	3.770	3.700	3.700	3.509	7,503,054
2023-07-19	3.730	3.730	3.700	3.730	3.538	4,999,813
2023-07-18	3.720	3.720	3.690	3.710	3.519	4,650,692
2023-07-17	3.700	3.720	3.670	3.710	3.519	5,432,252
2023-07-14	3.690	3.710	3.680	3.710	3.519	4,447,113
2023-07-13	3.680	3.730	3.680	3.700	3.490	5,459,839
2023-07-12	3.710	3.720	3.670	3.680	3.472	4,832,000
2023-07-11	3.710	3.710	3.670	3.710	3.500	4,394,657
2023-07-10	3.670	3.710	3.670	3.700	3.490	5,014,199
2023-07-07	3.650	3.680	3.640	3.670	3.462	4,391,201
2023-07-06	3.670	3.670	3.630	3.650	3.443	4,078,100
2023-07-05	3.670	3.680	3.650	3.670	3.462	3,434,200
2023-07-04	3.670	3.670	3.640	3.670	3.462	4,702,600
2023-07-03	3.640	3.670	3.640	3.660	3.453	5,622,914
2023-06-30	3.640	3.650	3.620	3.650	3.443	4,318,129
2023-06-29	3.640	3.650	3.610	3.630	3.424	4,633,236
2023-06-28	3.620	3.650	3.610	3.640	3.434	6,116,333
2023-06-27	3.530	3.620	3.520	3.620	3.415	7,751,749
2023-06-26	3.520	3.590	3.500	3.550	3.349	8,051,841
2023-06-21	3.590	3.590	3.530	3.530	3.330	4,387,300
2023-06-20	3.600	3.600	3.540	3.570	3.368	4,805,300
2023-06-19	3.620	3.630	3.580	3.600	3.396	4,565,263
2023-06-16	3.590	3.640	3.590	3.630	3.424	6,071,631
2023-06-15	3.590	3.590	3.550	3.590	3.387	4,586,007
2023-06-14	3.590	3.600	3.570	3.580	3.377	3,833,856
2023-06-13	3.610	3.620	3.570	3.590	3.387	5,717,000
2023-06-12	3.580	3.620	3.540	3.600	3.396	8,020,300
2023-06-09	3.600	3.620	3.570	3.580	3.377	4,695,930
2023-06-08	3.610	3.620	3.570	3.600	3.396	5,458,433
2023-06-07	3.620	3.630	3.590	3.600	3.396	6,283,200
2023-06-06	3.700	3.700	3.610	3.620	3.415	7,697,482
2023-06-05	3.710	3.720	3.680	3.700	3.490	5,706,203
2023-06-02	3.700	3.720	3.680	3.710	3.500	4,534,463
2023-06-01	3.740	3.740	3.680	3.700	3.490	6,182,760
2023-05-31	3.810	3.810	3.730	3.740	3.528	6,310,584
2023-05-30	3.800	3.830	3.780	3.810	3.594	4,691,200
2023-05-29	3.800	3.830	3.780	3.820	3.604	6,212,320
2023-05-26	3.830	3.840	3.750	3.810	3.594	8,971,867
2023-05-25	3.750	3.850	3.750	3.830	3.613	11,887,800
2023-05-24	3.770	3.790	3.750	3.760	3.547	5,123,100
2023-05-23	3.850	3.850	3.770	3.770	3.556	6,590,104
2023-05-22	3.820	3.860	3.800	3.850	3.632	5,723,111
2023-05-19	3.860	3.860	3.800	3.810	3.594	5,392,820
2023-05-18	3.860	3.870	3.830	3.850	3.632	4,492,001
2023-05-17	3.810	3.850	3.790	3.850	3.632	7,474,200
2023-05-16	3.810	3.840	3.800	3.810	3.594	6,203,118
2023-05-15	3.820	3.830	3.790	3.820	3.604	5,900,218
2023-05-12	3.820	3.840	3.800	3.810	3.594	5,606,430
2023-05-11	3.780	3.830	3.760	3.830	3.613	6,750,100
2023-05-10	3.780	3.790	3.750	3.770	3.556	4,175,900
2023-05-09	3.810	3.830	3.770	3.770	3.556	7,087,369
2023-05-08	3.780	3.820	3.770	3.800	3.585	6,219,102
2023-05-05	3.780	3.780	3.740	3.780	3.566	4,915,100

← NewerPage 14 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.