Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.780	3.780	3.740	3.780	3.566	4,915,100
2023-05-04	3.720	3.800	3.710	3.770	3.556	9,614,996
2023-04-28	3.690	3.730	3.650	3.720	3.509	6,801,100
2023-04-27	3.700	3.710	3.650	3.680	3.472	4,763,620
2023-04-26	3.630	3.700	3.600	3.680	3.472	5,923,364
2023-04-25	3.700	3.700	3.580	3.640	3.434	7,753,223
2023-04-24	3.670	3.730	3.630	3.700	3.490	7,619,661
2023-04-21	3.750	3.780	3.680	3.680	3.472	8,557,100
2023-04-20	3.790	3.800	3.730	3.770	3.556	5,240,132
2023-04-19	3.810	3.810	3.770	3.790	3.575	6,648,811
2023-04-18	3.850	3.850	3.800	3.800	3.585	7,489,108
2023-04-17	3.810	3.860	3.800	3.850	3.632	10,327,748
2023-04-14	3.780	3.810	3.770	3.800	3.585	6,036,002
2023-04-13	3.760	3.800	3.750	3.770	3.556	6,802,817
2023-04-12	3.710	3.760	3.700	3.760	3.547	6,050,832
2023-04-11	3.750	3.750	3.690	3.710	3.500	7,030,561
2023-04-10	3.800	3.800	3.730	3.740	3.528	9,312,400
2023-04-07	3.750	3.810	3.740	3.800	3.585	6,666,668
2023-04-06	3.770	3.770	3.730	3.740	3.528	6,921,000
2023-04-04	3.820	3.830	3.770	3.780	3.566	8,733,100
2023-04-03	3.780	3.820	3.770	3.810	3.594	9,406,860
2023-03-31	3.750	3.790	3.740	3.770	3.556	7,821,579
2023-03-30	3.810	3.810	3.720	3.750	3.538	10,381,200
2023-03-29	3.860	3.880	3.790	3.790	3.575	13,835,000
2023-03-28	3.880	3.920	3.860	3.870	3.651	9,735,500
2023-03-27	3.940	3.950	3.860	3.870	3.651	12,450,702
2023-03-24	3.990	3.990	3.930	3.940	3.717	10,703,531
2023-03-23	4.030	4.030	3.960	3.980	3.755	9,098,068
2023-03-22	4.010	4.030	4.000	4.020	3.792	8,360,240
2023-03-21	3.990	4.020	3.970	4.010	3.783	9,095,058
2023-03-20	4.020	4.050	4.000	4.000	3.773	12,128,455
2023-03-17	3.960	4.010	3.960	3.980	3.755	7,133,364
2023-03-16	4.010	4.050	3.960	3.960	3.736	8,220,800
2023-03-15	3.960	4.040	3.960	4.030	3.802	7,416,000
2023-03-14	4.020	4.030	3.920	3.960	3.736	7,299,100
2023-03-13	4.020	4.050	3.980	4.010	3.783	7,998,658
2023-03-10	4.080	4.080	4.020	4.030	3.802	7,699,400
2023-03-09	4.100	4.120	4.060	4.080	3.849	5,353,500
2023-03-08	4.090	4.110	4.060	4.090	3.858	7,921,253
2023-03-07	4.130	4.170	4.100	4.100	3.868	17,190,320
2023-03-06	4.110	4.140	4.100	4.110	3.877	8,713,260
2023-03-03	4.100	4.110	4.080	4.100	3.868	8,092,976
2023-03-02	4.100	4.110	4.080	4.090	3.858	9,637,120
2023-03-01	4.050	4.090	4.050	4.090	3.858	6,826,200
2023-02-28	4.040	4.070	4.020	4.070	3.839	5,983,543
2023-02-27	4.070	4.070	4.020	4.020	3.792	7,109,080
2023-02-24	4.080	4.090	4.050	4.070	3.839	5,805,081
2023-02-23	4.090	4.090	4.060	4.070	3.839	5,986,344
2023-02-22	4.090	4.100	4.070	4.070	3.839	5,988,400
2023-02-21	4.070	4.090	4.050	4.090	3.858	10,006,100
2023-02-20	4.020	4.070	4.000	4.060	3.830	8,088,504
2023-02-17	4.020	4.080	4.010	4.040	3.811	15,621,200
2023-02-16	4.130	4.140	3.980	4.010	3.783	17,689,491
2023-02-15	4.140	4.140	4.100	4.110	3.877	8,186,299
2023-02-14	4.140	4.140	4.100	4.120	3.887	7,692,075
2023-02-13	4.120	4.140	4.100	4.130	3.896	12,219,661
2023-02-10	4.100	4.110	4.080	4.100	3.868	8,723,511
2023-02-09	4.090	4.110	4.070	4.110	3.877	9,025,896
2023-02-08	4.120	4.130	4.070	4.080	3.849	9,125,264
2023-02-07	4.080	4.110	4.060	4.110	3.877	10,051,212

← NewerPage 15 of 21 · 1,219 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.