Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.050	4.090	4.040	4.080	3.849	9,262,502
2023-02-03	4.090	4.090	4.020	4.050	3.821	13,726,700
2023-02-02	4.120	4.130	4.070	4.090	3.858	10,114,651
2023-02-01	4.060	4.120	4.040	4.110	3.877	14,504,659
2023-01-31	4.030	4.050	4.000	4.050	3.821	11,081,801
2023-01-30	4.030	4.050	4.010	4.030	3.802	10,511,490
2023-01-20	3.950	4.020	3.950	4.010	3.783	10,360,600
2023-01-19	3.960	3.960	3.930	3.950	3.726	6,932,700
2023-01-18	3.930	3.960	3.920	3.950	3.726	7,903,530
2023-01-17	3.940	3.940	3.910	3.920	3.698	5,453,221
2023-01-16	3.900	3.950	3.900	3.940	3.717	7,392,401
2023-01-13	3.890	3.910	3.870	3.910	3.689	6,594,300
2023-01-12	3.900	3.910	3.850	3.870	3.651	7,504,200
2023-01-11	3.890	3.930	3.880	3.900	3.679	8,879,000
2023-01-10	3.940	3.940	3.880	3.890	3.670	8,929,360
2023-01-09	3.940	3.950	3.910	3.920	3.698	8,167,641
2023-01-06	3.940	3.960	3.900	3.930	3.707	10,236,054
2023-01-05	3.960	3.980	3.900	3.930	3.707	12,408,448
2023-01-04	3.910	3.950	3.900	3.940	3.717	8,369,502
2023-01-03	3.850	3.940	3.840	3.920	3.698	10,489,079
2022-12-30	3.830	3.860	3.810	3.850	3.632	7,660,806
2022-12-29	3.860	3.880	3.820	3.820	3.604	7,689,500
2022-12-28	3.900	3.910	3.840	3.860	3.641	8,421,500
2022-12-27	3.870	3.920	3.870	3.910	3.689	9,160,700
2022-12-26	3.830	3.880	3.810	3.870	3.651	8,020,900
2022-12-23	3.820	3.880	3.800	3.830	3.613	8,675,300
2022-12-22	3.940	3.980	3.830	3.840	3.622	12,212,860
2022-12-21	3.990	4.020	3.900	3.920	3.698	11,196,403
2022-12-20	3.980	4.020	3.910	4.010	3.783	9,713,037
2022-12-19	4.070	4.090	3.960	3.980	3.755	14,144,300
2022-12-16	4.110	4.120	4.060	4.060	3.830	12,930,400
2022-12-15	4.170	4.170	4.120	4.120	3.887	11,939,400
2022-12-14	4.150	4.200	4.120	4.180	3.943	15,976,400
2022-12-13	4.160	4.210	4.150	4.160	3.924	13,759,900
2022-12-12	4.190	4.210	4.140	4.170	3.934	15,974,175
2022-12-09	4.280	4.280	4.140	4.160	3.924	30,701,700
2022-12-08	4.260	4.310	4.240	4.280	4.038	21,368,876
2022-12-07	4.240	4.300	4.220	4.270	4.028	18,530,815
2022-12-06	4.310	4.310	4.230	4.250	4.009	28,202,760
2022-12-05	4.300	4.340	4.270	4.330	4.085	29,023,328
2022-12-02	4.350	4.350	4.270	4.300	4.056	29,060,964
2022-12-01	4.370	4.440	4.320	4.340	4.094	55,709,002
2022-11-30	4.220	4.650	4.210	4.430	4.179	102,206,458
2022-11-29	4.210	4.240	4.180	4.230	3.990	30,109,500
2022-11-28	4.130	4.240	4.050	4.240	4.000	43,617,794
2022-11-25	4.130	4.190	4.100	4.160	3.924	26,695,263
2022-11-24	4.080	4.160	4.080	4.120	3.887	31,252,421
2022-11-23	4.060	4.120	4.040	4.080	3.849	18,905,401
2022-11-22	4.060	4.110	4.050	4.060	3.830	18,056,270
2022-11-21	4.040	4.070	4.020	4.070	3.839	15,877,183
2022-11-18	4.110	4.130	4.060	4.060	3.830	24,445,439
2022-11-17	4.160	4.170	4.090	4.130	3.896	35,337,853
2022-11-16	4.080	4.220	4.080	4.200	3.962	61,082,708
2022-11-15	4.050	4.090	4.030	4.090	3.858	21,914,980
2022-11-14	4.090	4.090	4.020	4.040	3.811	26,582,839
2022-11-11	4.120	4.150	4.060	4.080	3.849	37,120,702
2022-11-10	4.040	4.090	3.980	4.080	3.849	28,862,700
2022-11-09	4.060	4.070	4.040	4.050	3.821	21,191,810
2022-11-08	4.080	4.100	4.020	4.070	3.839	27,402,530
2022-11-07	4.020	4.110	4.020	4.090	3.858	39,458,960

← NewerPage 16 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.