Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.600 | 3.630 | 3.530 | 3.550 | 3.317 | 11,581,400 |
| 2022-05-10 | 3.460 | 3.680 | 3.400 | 3.620 | 3.383 | 15,301,000 |
| 2022-05-09 | 3.400 | 3.630 | 3.390 | 3.510 | 3.280 | 11,942,850 |
| 2022-05-06 | 3.360 | 3.420 | 3.360 | 3.400 | 3.177 | 5,970,370 |
| 2022-05-05 | 3.420 | 3.510 | 3.410 | 3.460 | 3.233 | 6,801,400 |
| 2022-04-29 | 3.380 | 3.450 | 3.350 | 3.420 | 3.196 | 8,331,240 |
| 2022-04-28 | 3.400 | 3.410 | 3.280 | 3.340 | 3.121 | 7,182,221 |
| 2022-04-27 | 3.280 | 3.460 | 3.240 | 3.450 | 3.224 | 10,523,521 |
| 2022-04-26 | 3.300 | 3.390 | 3.270 | 3.330 | 3.112 | 7,083,213 |
| 2022-04-25 | 3.550 | 3.550 | 3.290 | 3.290 | 3.074 | 13,390,380 |
| 2022-04-22 | 3.600 | 3.630 | 3.500 | 3.620 | 3.383 | 9,341,162 |
| 2022-04-21 | 3.810 | 3.810 | 3.600 | 3.610 | 3.373 | 16,518,400 |
| 2022-04-20 | 3.920 | 3.930 | 3.820 | 3.840 | 3.588 | 8,215,800 |
| 2022-04-19 | 3.830 | 3.940 | 3.800 | 3.930 | 3.672 | 14,061,147 |
| 2022-04-18 | 3.850 | 3.860 | 3.790 | 3.810 | 3.560 | 8,787,513 |
| 2022-04-15 | 3.920 | 3.940 | 3.850 | 3.850 | 3.598 | 9,822,400 |
| 2022-04-14 | 3.940 | 3.950 | 3.900 | 3.920 | 3.663 | 9,070,500 |
| 2022-04-13 | 3.910 | 3.970 | 3.890 | 3.930 | 3.672 | 9,731,764 |
| 2022-04-12 | 3.830 | 3.930 | 3.800 | 3.930 | 3.672 | 8,930,403 |
| 2022-04-11 | 3.910 | 3.930 | 3.830 | 3.840 | 3.588 | 7,977,861 |
| 2022-04-08 | 3.920 | 3.930 | 3.850 | 3.920 | 3.663 | 6,732,700 |
| 2022-04-07 | 3.960 | 3.970 | 3.880 | 3.910 | 3.654 | 9,166,600 |
| 2022-04-06 | 3.880 | 3.980 | 3.870 | 3.970 | 3.710 | 12,454,500 |
| 2022-04-01 | 3.860 | 3.900 | 3.840 | 3.890 | 3.635 | 7,637,726 |
| 2022-03-31 | 3.880 | 3.900 | 3.850 | 3.870 | 3.616 | 8,308,820 |
| 2022-03-30 | 3.860 | 3.880 | 3.830 | 3.880 | 3.626 | 7,689,261 |
| 2022-03-29 | 3.910 | 3.920 | 3.820 | 3.850 | 3.598 | 9,015,700 |
| 2022-03-28 | 3.890 | 3.930 | 3.790 | 3.910 | 3.654 | 9,450,020 |
| 2022-03-25 | 3.900 | 3.960 | 3.870 | 3.900 | 3.644 | 12,224,615 |
| 2022-03-24 | 3.980 | 4.000 | 3.920 | 3.930 | 3.672 | 15,424,500 |
| 2022-03-23 | 3.970 | 4.000 | 3.920 | 3.940 | 3.682 | 11,391,278 |
| 2022-03-22 | 3.950 | 3.980 | 3.910 | 3.960 | 3.700 | 14,886,475 |
| 2022-03-21 | 3.960 | 3.980 | 3.880 | 3.940 | 3.682 | 16,818,900 |
| 2022-03-18 | 3.860 | 3.980 | 3.860 | 3.960 | 3.700 | 14,609,065 |
| 2022-03-17 | 3.870 | 3.950 | 3.850 | 3.880 | 3.626 | 17,699,003 |
| 2022-03-16 | 3.780 | 3.880 | 3.670 | 3.860 | 3.607 | 20,556,498 |
| 2022-03-15 | 4.030 | 4.040 | 3.720 | 3.740 | 3.495 | 31,477,820 |
| 2022-03-14 | 4.130 | 4.180 | 4.040 | 4.040 | 3.775 | 18,359,730 |
| 2022-03-11 | 4.120 | 4.200 | 4.020 | 4.190 | 3.915 | 27,561,165 |
| 2022-03-10 | 4.160 | 4.240 | 4.120 | 4.150 | 3.878 | 31,074,880 |
| 2022-03-09 | 4.350 | 4.380 | 4.000 | 4.170 | 3.897 | 44,097,732 |
| 2022-03-08 | 4.530 | 4.550 | 4.280 | 4.340 | 4.056 | 58,258,039 |
| 2022-03-07 | 4.730 | 4.870 | 4.610 | 4.620 | 4.317 | 79,048,034 |
| 2022-03-04 | 4.740 | 4.820 | 4.570 | 4.630 | 4.327 | 103,381,478 |
| 2022-03-03 | 4.550 | 4.990 | 4.520 | 4.990 | 4.663 | 144,414,570 |
| 2022-03-02 | 4.730 | 4.730 | 4.480 | 4.540 | 4.242 | 77,845,637 |
| 2022-03-01 | 4.230 | 4.300 | 4.210 | 4.300 | 4.018 | 12,545,101 |
| 2022-02-28 | 4.270 | 4.330 | 4.200 | 4.230 | 3.953 | 12,889,446 |
| 2022-02-25 | 4.290 | 4.290 | 4.190 | 4.240 | 3.962 | 16,670,801 |
| 2022-02-24 | 4.250 | 4.420 | 4.240 | 4.330 | 4.046 | 36,677,184 |
| 2022-02-23 | 4.300 | 4.300 | 4.210 | 4.240 | 3.962 | 7,481,960 |
| 2022-02-22 | 4.210 | 4.310 | 4.190 | 4.280 | 3.999 | 13,791,801 |
| 2022-02-21 | 4.180 | 4.220 | 4.150 | 4.220 | 3.943 | 7,166,031 |
| 2022-02-18 | 4.120 | 4.200 | 4.090 | 4.180 | 3.906 | 6,091,100 |
| 2022-02-17 | 4.140 | 4.190 | 4.120 | 4.140 | 3.869 | 6,098,700 |
| 2022-02-16 | 4.120 | 4.160 | 4.120 | 4.160 | 3.887 | 4,955,601 |
| 2022-02-15 | 4.170 | 4.170 | 4.080 | 4.120 | 3.850 | 5,634,200 |
| 2022-02-14 | 4.140 | 4.180 | 4.110 | 4.160 | 3.887 | 5,847,100 |
| 2022-02-11 | 4.180 | 4.210 | 4.130 | 4.150 | 3.878 | 6,609,347 |
| 2022-02-10 | 4.180 | 4.210 | 4.160 | 4.200 | 3.925 | 6,035,363 |
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.