Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.920	4.050	3.910	4.040	3.811	41,127,277
2022-11-03	3.960	4.020	3.920	3.940	3.717	27,707,500
2022-11-02	3.960	4.000	3.920	3.980	3.755	31,336,855
2022-11-01	3.920	3.990	3.890	3.990	3.764	30,036,700
2022-10-31	3.880	3.940	3.860	3.920	3.698	28,434,800
2022-10-28	4.040	4.060	3.860	3.880	3.660	51,402,342
2022-10-27	4.220	4.250	4.090	4.090	3.858	48,296,666
2022-10-26	4.180	4.250	4.120	4.250	4.009	49,213,800
2022-10-25	4.300	4.300	4.090	4.170	3.934	60,453,015
2022-10-24	4.530	4.600	4.250	4.270	4.028	80,936,555
2022-10-21	4.800	4.810	4.460	4.560	4.302	90,896,752
2022-10-20	4.700	4.910	4.580	4.830	4.556	110,491,827
2022-10-19	5.050	5.130	4.780	4.830	4.556	189,617,766
2022-10-18	4.750	5.310	4.720	5.310	5.009	209,143,777
2022-10-17	4.760	4.940	4.610	4.830	4.556	115,231,358
2022-10-14	4.820	5.190	4.720	4.900	4.622	170,089,291
2022-10-13	4.810	5.200	4.610	4.960	4.679	176,602,559
2022-10-12	4.550	5.140	4.490	4.940	4.660	203,565,103
2022-10-11	4.410	4.880	4.410	4.680	4.415	196,704,091
2022-10-10	5.100	5.360	4.900	4.900	4.622	268,713,700
2022-09-30	4.500	4.870	4.360	4.870	4.594	195,922,635
2022-09-29	3.940	4.430	3.940	4.430	4.179	72,865,391
2022-09-28	3.990	4.100	3.840	4.030	3.802	36,342,885
2022-09-27	3.990	4.020	3.850	3.930	3.707	17,575,850
2022-09-26	4.120	4.160	3.930	3.940	3.717	19,493,004
2022-09-23	4.260	4.300	4.150	4.160	3.924	21,571,600
2022-09-22	4.130	4.360	4.120	4.270	4.028	34,777,049
2022-09-21	4.050	4.180	3.960	4.150	3.915	23,768,004
2022-09-20	3.860	4.100	3.860	4.050	3.821	29,678,385
2022-09-19	3.860	3.970	3.830	3.850	3.632	14,964,061
2022-09-16	4.090	4.120	3.870	3.870	3.651	31,372,530
2022-09-15	4.280	4.380	4.040	4.140	3.905	34,276,340
2022-09-14	4.150	4.390	4.120	4.230	3.990	41,589,001
2022-09-13	4.230	4.340	4.180	4.280	4.038	30,616,484
2022-09-09	4.230	4.300	4.170	4.200	3.962	24,816,300
2022-09-08	4.330	4.370	4.210	4.230	3.990	30,266,479
2022-09-07	4.500	4.500	4.330	4.350	4.104	49,623,871
2022-09-06	4.590	4.670	4.400	4.440	4.188	96,046,076
2022-09-05	4.110	4.490	4.110	4.490	4.236	52,546,552
2022-09-02	4.090	4.130	4.040	4.080	3.849	12,426,900
2022-09-01	4.070	4.140	4.040	4.060	3.830	13,935,212
2022-08-31	4.220	4.240	4.020	4.050	3.821	21,779,101
2022-08-30	4.300	4.390	4.180	4.240	4.000	28,089,000
2022-08-29	4.130	4.450	4.120	4.360	4.113	40,282,464
2022-08-26	4.220	4.280	4.120	4.210	3.972	21,044,485
2022-08-25	4.230	4.330	4.160	4.270	4.028	28,797,500
2022-08-24	4.260	4.290	4.130	4.170	3.934	25,042,773
2022-08-23	4.170	4.340	4.150	4.300	4.056	33,359,018
2022-08-22	4.100	4.190	4.090	4.170	3.934	22,781,701
2022-08-19	4.100	4.180	4.040	4.090	3.858	28,228,231
2022-08-18	4.090	4.100	4.010	4.030	3.802	10,046,064
2022-08-17	4.010	4.100	4.010	4.090	3.858	12,377,820
2022-08-16	4.070	4.100	3.990	4.020	3.792	8,878,251
2022-08-15	4.020	4.060	3.970	4.040	3.811	11,158,533
2022-08-12	3.980	4.050	3.940	4.020	3.792	12,704,359
2022-08-11	3.910	3.970	3.910	3.960	3.736	11,234,412
2022-08-10	3.940	3.950	3.860	3.910	3.689	9,564,801
2022-08-09	3.810	3.960	3.800	3.920	3.698	15,197,508
2022-08-08	3.820	3.830	3.770	3.810	3.594	9,856,100
2022-08-05	3.870	3.890	3.770	3.840	3.622	11,574,063

← NewerPage 17 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.