Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.160	4.210	4.140	4.180	3.906	8,128,420
2022-02-08	4.080	4.210	4.050	4.210	3.934	12,709,257
2022-02-07	4.020	4.110	4.010	4.080	3.813	7,990,968
2022-01-28	3.950	4.000	3.890	3.970	3.710	6,230,951
2022-01-27	3.970	3.980	3.900	3.900	3.644	6,195,620
2022-01-26	3.930	4.000	3.920	3.990	3.728	5,266,800
2022-01-25	4.150	4.150	3.920	3.930	3.672	11,263,574
2022-01-24	4.110	4.150	4.070	4.120	3.850	7,648,318
2022-01-21	4.170	4.200	4.130	4.150	3.878	7,690,400
2022-01-20	4.290	4.300	4.170	4.190	3.915	12,171,900
2022-01-19	4.270	4.330	4.250	4.300	4.018	7,535,071
2022-01-18	4.360	4.380	4.230	4.290	4.009	11,818,801
2022-01-17	4.340	4.390	4.320	4.360	4.074	9,199,630
2022-01-14	4.480	4.480	4.340	4.340	4.056	20,710,034
2022-01-13	4.550	4.600	4.500	4.510	4.214	12,293,502
2022-01-12	4.570	4.590	4.520	4.560	4.261	12,507,660
2022-01-11	4.590	4.620	4.500	4.570	4.270	20,192,806
2022-01-10	4.560	4.620	4.520	4.620	4.317	22,795,374
2022-01-07	4.530	4.650	4.490	4.530	4.233	24,133,452
2022-01-06	4.450	4.550	4.430	4.530	4.233	16,801,036
2022-01-05	4.500	4.540	4.420	4.470	4.177	14,946,100
2022-01-04	4.430	4.560	4.430	4.510	4.214	18,646,984
2021-12-31	4.430	4.510	4.430	4.440	4.149	10,827,300
2021-12-30	4.480	4.490	4.420	4.430	4.140	11,492,900
2021-12-29	4.450	4.490	4.410	4.480	4.186	8,274,203
2021-12-28	4.540	4.540	4.430	4.470	4.177	14,699,931
2021-12-27	4.390	4.550	4.340	4.550	4.252	19,650,322
2021-12-24	4.480	4.540	4.400	4.410	4.121	17,230,266
2021-12-23	4.430	4.490	4.430	4.480	4.186	19,849,000
2021-12-22	4.430	4.650	4.430	4.530	4.233	33,787,125
2021-12-21	4.360	4.400	4.310	4.390	4.102	12,217,010
2021-12-20	4.400	4.400	4.310	4.340	4.056	12,219,304
2021-12-17	4.410	4.450	4.360	4.370	4.084	14,336,033
2021-12-16	4.360	4.470	4.330	4.390	4.102	19,844,820
2021-12-15	4.180	4.380	4.180	4.350	4.065	29,492,111
2021-12-14	4.190	4.210	4.160	4.170	3.897	5,535,551
2021-12-13	4.190	4.220	4.180	4.210	3.934	7,308,850
2021-12-10	4.200	4.220	4.170	4.190	3.915	6,836,160
2021-12-09	4.220	4.230	4.190	4.220	3.943	7,624,128
2021-12-08	4.230	4.240	4.180	4.220	3.943	6,877,451
2021-12-07	4.280	4.280	4.140	4.220	3.943	8,299,400
2021-12-06	4.270	4.300	4.230	4.240	3.962	10,363,400
2021-12-03	4.250	4.290	4.230	4.270	3.990	10,514,905
2021-12-02	4.240	4.270	4.210	4.250	3.971	9,626,006
2021-12-01	4.150	4.250	4.120	4.240	3.962	10,861,072
2021-11-30	4.140	4.190	4.130	4.150	3.878	7,029,145
2021-11-29	4.130	4.160	4.100	4.140	3.869	7,201,875
2021-11-26	4.260	4.260	4.190	4.210	3.934	9,328,461
2021-11-25	4.280	4.320	4.260	4.260	3.981	8,624,958
2021-11-24	4.250	4.340	4.220	4.290	4.009	14,207,766
2021-11-23	4.270	4.280	4.220	4.240	3.962	8,616,819
2021-11-22	4.280	4.310	4.200	4.270	3.990	7,958,600
2021-11-19	4.220	4.270	4.180	4.260	3.981	8,680,600
2021-11-18	4.270	4.310	4.210	4.230	3.953	10,788,600
2021-11-17	4.260	4.340	4.220	4.270	3.990	13,998,354
2021-11-16	4.210	4.270	4.160	4.240	3.962	13,128,100
2021-11-15	4.130	4.210	4.090	4.210	3.934	11,933,487
2021-11-12	4.160	4.160	4.100	4.120	3.850	7,250,905
2021-11-11	4.100	4.160	4.080	4.130	3.859	8,305,385
2021-11-10	4.140	4.150	4.030	4.130	3.859	10,638,160

← NewerPage 20 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.