Shandong Polymer Biochemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 4.450 | 4.520 | 4.370 | 4.370 | 4.370 | 8,397,200 |
| 2026-10-26 | 4.500 | 4.510 | 4.340 | 4.450 | 4.450 | 13,821,600 |
| 2026-10-23 | 4.550 | 4.590 | 4.220 | 4.470 | 4.470 | 27,798,903 |
| 2026-10-22 | 4.560 | 5.020 | 4.560 | 4.690 | 4.690 | 27,783,874 |
| 2026-10-21 | 4.630 | 4.670 | 4.550 | 4.560 | 4.560 | 4,766,600 |
| 2026-10-20 | 4.590 | 4.630 | 4.550 | 4.600 | 4.600 | 4,742,900 |
| 2026-10-19 | 4.660 | 4.690 | 4.500 | 4.570 | 4.570 | 7,468,400 |
| 2026-10-16 | 4.660 | 4.760 | 4.620 | 4.670 | 4.670 | 6,857,800 |
| 2026-10-15 | 4.700 | 4.700 | 4.580 | 4.610 | 4.610 | 7,199,800 |
| 2026-10-14 | 4.850 | 4.890 | 4.740 | 4.750 | 4.750 | 5,389,100 |
| 2026-10-13 | 4.760 | 4.870 | 4.620 | 4.840 | 4.840 | 7,789,800 |
| 2026-10-12 | 4.830 | 4.880 | 4.720 | 4.760 | 4.760 | 7,978,599 |
| 2026-10-09 | 4.940 | 4.940 | 4.710 | 4.850 | 4.850 | 7,487,100 |
| 2026-10-08 | 4.860 | 4.930 | 4.810 | 4.830 | 4.830 | 5,787,900 |
| 2026-09-30 | 4.910 | 4.910 | 4.810 | 4.820 | 4.820 | 4,600,600 |
| 2026-09-29 | 4.900 | 4.920 | 4.850 | 4.880 | 4.880 | 4,774,000 |
| 2026-09-28 | 5.010 | 5.010 | 4.800 | 4.870 | 4.870 | 8,845,287 |
| 2026-09-24 | 4.990 | 5.080 | 4.950 | 5.020 | 5.020 | 5,897,199 |
| 2026-09-23 | 5.000 | 5.000 | 4.910 | 4.990 | 4.990 | 8,100,000 |
| 2026-09-22 | 5.070 | 5.070 | 4.960 | 4.980 | 4.980 | 6,888,100 |
| 2026-09-21 | 4.850 | 5.030 | 4.850 | 5.010 | 5.010 | 9,035,000 |
| 2026-09-18 | 4.960 | 4.980 | 4.840 | 4.860 | 4.860 | 7,520,097 |
| 2026-09-17 | 4.910 | 4.980 | 4.870 | 4.940 | 4.940 | 6,064,200 |
| 2026-09-16 | 4.930 | 5.000 | 4.880 | 4.960 | 4.960 | 6,637,700 |
| 2026-09-15 | 5.100 | 5.100 | 4.910 | 4.930 | 4.930 | 9,971,068 |
| 2026-09-14 | 5.060 | 5.140 | 5.010 | 5.080 | 5.080 | 9,307,000 |
| 2026-09-11 | 5.190 | 5.230 | 5.000 | 5.020 | 5.020 | 10,343,000 |
| 2026-09-10 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 7,139,105 |
| 2026-09-09 | 5.320 | 5.330 | 5.210 | 5.230 | 5.230 | 8,164,300 |
| 2026-09-08 | 5.280 | 5.330 | 5.230 | 5.330 | 5.330 | 10,678,800 |
| 2026-09-07 | 5.160 | 5.320 | 5.100 | 5.290 | 5.290 | 14,298,479 |
| 2026-09-04 | 5.120 | 5.160 | 5.080 | 5.140 | 5.140 | 7,637,698 |
| 2026-09-03 | 5.130 | 5.140 | 5.060 | 5.090 | 5.090 | 5,256,503 |
| 2026-09-02 | 5.120 | 5.150 | 5.060 | 5.110 | 5.110 | 6,855,000 |
| 2026-09-01 | 5.070 | 5.140 | 5.060 | 5.100 | 5.100 | 7,264,600 |
| 2026-08-31 | 5.090 | 5.170 | 5.050 | 5.100 | 5.100 | 7,173,720 |
| 2026-08-28 | 5.070 | 5.160 | 5.040 | 5.120 | 5.120 | 7,872,600 |
| 2026-08-27 | 5.050 | 5.090 | 4.990 | 5.040 | 5.040 | 8,250,810 |
| 2026-08-26 | 5.150 | 5.180 | 5.030 | 5.060 | 5.060 | 8,937,400 |
| 2026-08-25 | 5.030 | 5.150 | 5.000 | 5.140 | 5.140 | 9,308,700 |
| 2026-08-24 | 5.030 | 5.070 | 4.960 | 5.050 | 5.050 | 13,918,773 |
| 2026-08-21 | 4.870 | 5.040 | 4.810 | 5.010 | 5.010 | 12,708,753 |
| 2026-08-20 | 4.870 | 5.030 | 4.820 | 4.900 | 4.900 | 11,802,700 |
| 2026-08-19 | 4.920 | 4.940 | 4.760 | 4.790 | 4.790 | 14,015,680 |
| 2026-08-18 | 5.160 | 5.170 | 4.900 | 4.940 | 4.940 | 32,948,836 |
| 2026-08-17 | 4.580 | 5.020 | 4.530 | 5.020 | 5.020 | 17,247,340 |
| 2026-08-14 | 4.550 | 4.590 | 4.500 | 4.560 | 4.560 | 5,501,800 |
| 2026-08-13 | 4.580 | 4.670 | 4.530 | 4.550 | 4.550 | 9,762,100 |
| 2026-08-12 | 4.540 | 4.600 | 4.520 | 4.560 | 4.560 | 5,647,000 |
| 2026-08-11 | 4.690 | 4.690 | 4.570 | 4.570 | 4.570 | 7,271,700 |
| 2026-08-10 | 4.540 | 4.650 | 4.500 | 4.640 | 4.640 | 9,113,090 |
| 2026-08-07 | 4.580 | 4.580 | 4.430 | 4.520 | 4.520 | 6,923,340 |
| 2026-08-06 | 4.510 | 4.560 | 4.460 | 4.550 | 4.550 | 7,130,100 |
| 2026-08-05 | 4.510 | 4.550 | 4.460 | 4.510 | 4.510 | 7,244,400 |
| 2026-08-04 | 4.520 | 4.570 | 4.480 | 4.500 | 4.500 | 8,991,200 |
| 2026-08-03 | 4.370 | 4.520 | 4.360 | 4.500 | 4.500 | 6,960,500 |
| 2026-07-31 | 4.310 | 4.390 | 4.280 | 4.360 | 4.360 | 7,844,700 |
| 2026-07-30 | 4.340 | 4.420 | 4.230 | 4.270 | 4.270 | 10,579,900 |
| 2026-07-29 | 4.230 | 4.350 | 4.230 | 4.330 | 4.330 | 9,030,400 |
| 2026-07-28 | 4.210 | 4.300 | 4.190 | 4.240 | 4.240 | 7,374,600 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-18 | 0.0100 CNY |
| 2024-06-13 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.