Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.780 | 3.930 | 3.750 | 3.870 | 3.651 | 16,773,913 |
| 2022-08-03 | 3.780 | 3.950 | 3.760 | 3.790 | 3.575 | 31,853,699 |
| 2022-08-02 | 3.950 | 4.340 | 3.790 | 3.910 | 3.689 | 43,068,876 |
| 2022-08-01 | 3.980 | 4.010 | 3.930 | 3.980 | 3.755 | 11,879,742 |
| 2022-07-29 | 4.010 | 4.040 | 3.950 | 3.960 | 3.736 | 13,784,094 |
| 2022-07-28 | 4.020 | 4.080 | 3.930 | 4.030 | 3.802 | 25,666,036 |
| 2022-07-27 | 3.870 | 4.060 | 3.860 | 3.990 | 3.764 | 29,669,816 |
| 2022-07-26 | 3.820 | 3.880 | 3.770 | 3.870 | 3.651 | 9,703,300 |
| 2022-07-25 | 3.830 | 3.900 | 3.800 | 3.830 | 3.613 | 9,347,620 |
| 2022-07-22 | 3.750 | 3.840 | 3.730 | 3.820 | 3.604 | 14,307,150 |
| 2022-07-21 | 3.780 | 3.780 | 3.730 | 3.740 | 3.528 | 5,941,900 |
| 2022-07-20 | 3.760 | 3.780 | 3.730 | 3.770 | 3.556 | 6,284,633 |
| 2022-07-19 | 3.780 | 3.780 | 3.710 | 3.750 | 3.538 | 8,580,050 |
| 2022-07-18 | 3.610 | 3.800 | 3.610 | 3.760 | 3.547 | 13,893,863 |
| 2022-07-15 | 3.690 | 3.700 | 3.610 | 3.610 | 3.406 | 6,081,550 |
| 2022-07-14 | 3.750 | 3.760 | 3.690 | 3.710 | 3.467 | 6,603,792 |
| 2022-07-13 | 3.710 | 3.770 | 3.700 | 3.760 | 3.514 | 4,622,584 |
| 2022-07-12 | 3.780 | 3.780 | 3.720 | 3.720 | 3.476 | 5,353,323 |
| 2022-07-11 | 3.750 | 3.790 | 3.740 | 3.780 | 3.532 | 6,311,956 |
| 2022-07-08 | 3.740 | 3.780 | 3.720 | 3.760 | 3.514 | 9,126,604 |
| 2022-07-07 | 3.680 | 3.750 | 3.670 | 3.720 | 3.476 | 7,486,297 |
| 2022-07-06 | 3.750 | 3.750 | 3.660 | 3.690 | 3.448 | 6,109,299 |
| 2022-07-05 | 3.740 | 3.760 | 3.710 | 3.760 | 3.514 | 6,269,590 |
| 2022-07-04 | 3.710 | 3.740 | 3.680 | 3.740 | 3.495 | 5,147,349 |
| 2022-07-01 | 3.730 | 3.740 | 3.690 | 3.700 | 3.457 | 4,278,646 |
| 2022-06-30 | 3.710 | 3.740 | 3.700 | 3.720 | 3.476 | 6,391,463 |
| 2022-06-29 | 3.790 | 3.790 | 3.710 | 3.720 | 3.476 | 7,495,221 |
| 2022-06-28 | 3.660 | 3.760 | 3.650 | 3.750 | 3.504 | 10,808,100 |
| 2022-06-27 | 3.660 | 3.670 | 3.640 | 3.660 | 3.420 | 6,460,600 |
| 2022-06-24 | 3.680 | 3.690 | 3.640 | 3.660 | 3.420 | 5,945,251 |
| 2022-06-23 | 3.640 | 3.680 | 3.620 | 3.680 | 3.439 | 5,247,468 |
| 2022-06-22 | 3.720 | 3.730 | 3.650 | 3.650 | 3.411 | 6,503,660 |
| 2022-06-21 | 3.750 | 3.770 | 3.700 | 3.720 | 3.476 | 6,940,800 |
| 2022-06-20 | 3.730 | 3.770 | 3.720 | 3.750 | 3.504 | 6,511,978 |
| 2022-06-17 | 3.730 | 3.790 | 3.720 | 3.750 | 3.504 | 8,317,100 |
| 2022-06-16 | 3.800 | 3.810 | 3.740 | 3.760 | 3.514 | 9,788,770 |
| 2022-06-15 | 3.920 | 3.920 | 3.800 | 3.820 | 3.570 | 17,628,200 |
| 2022-06-14 | 3.820 | 3.930 | 3.730 | 3.920 | 3.663 | 19,323,088 |
| 2022-06-13 | 3.910 | 3.930 | 3.770 | 3.820 | 3.570 | 15,257,138 |
| 2022-06-10 | 3.750 | 3.910 | 3.730 | 3.890 | 3.635 | 14,994,667 |
| 2022-06-09 | 3.780 | 3.860 | 3.750 | 3.790 | 3.542 | 12,510,424 |
| 2022-06-08 | 3.730 | 3.830 | 3.700 | 3.800 | 3.551 | 13,106,000 |
| 2022-06-07 | 3.740 | 3.750 | 3.680 | 3.730 | 3.486 | 6,411,767 |
| 2022-06-06 | 3.710 | 3.750 | 3.700 | 3.740 | 3.495 | 6,266,826 |
| 2022-06-02 | 3.660 | 3.720 | 3.650 | 3.710 | 3.467 | 7,236,767 |
| 2022-06-01 | 3.670 | 3.710 | 3.640 | 3.690 | 3.448 | 8,263,001 |
| 2022-05-31 | 3.660 | 3.700 | 3.640 | 3.670 | 3.429 | 6,703,401 |
| 2022-05-30 | 3.650 | 3.670 | 3.600 | 3.670 | 3.429 | 7,479,561 |
| 2022-05-27 | 3.620 | 3.660 | 3.590 | 3.630 | 3.392 | 8,448,301 |
| 2022-05-26 | 3.620 | 3.630 | 3.550 | 3.590 | 3.355 | 4,718,361 |
| 2022-05-25 | 3.480 | 3.600 | 3.480 | 3.600 | 3.364 | 7,005,671 |
| 2022-05-24 | 3.620 | 3.650 | 3.400 | 3.510 | 3.280 | 10,332,016 |
| 2022-05-23 | 3.600 | 3.620 | 3.580 | 3.610 | 3.373 | 5,462,538 |
| 2022-05-20 | 3.590 | 3.610 | 3.570 | 3.590 | 3.355 | 7,263,425 |
| 2022-05-19 | 3.520 | 3.580 | 3.490 | 3.570 | 3.336 | 6,803,800 |
| 2022-05-18 | 3.580 | 3.600 | 3.550 | 3.560 | 3.327 | 6,575,743 |
| 2022-05-17 | 3.570 | 3.600 | 3.540 | 3.580 | 3.345 | 7,447,500 |
| 2022-05-16 | 3.600 | 3.600 | 3.550 | 3.570 | 3.336 | 4,718,297 |
| 2022-05-13 | 3.540 | 3.570 | 3.490 | 3.560 | 3.327 | 4,957,301 |
| 2022-05-12 | 3.530 | 3.580 | 3.470 | 3.530 | 3.299 | 7,535,660 |
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.