Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.300	18.710	18.260	18.500	18.242	7,220,006
2024-07-25	18.370	18.680	18.230	18.370	18.113	4,723,100
2024-07-24	18.650	18.770	18.290	18.380	18.123	5,315,550
2024-07-23	18.950	19.080	18.590	18.630	18.370	7,496,950
2024-07-22	19.170	19.400	18.910	18.960	18.695	10,194,206
2024-07-19	18.590	19.310	18.390	19.230	18.961	13,054,140
2024-07-18	17.850	18.650	17.790	18.590	18.330	10,741,390
2024-07-17	17.650	18.370	17.600	18.130	17.877	10,687,400
2024-07-16	17.370	17.650	17.120	17.580	17.334	5,668,100
2024-07-15	17.650	17.710	17.400	17.480	17.236	5,460,500
2024-07-12	17.750	17.890	17.500	17.770	17.522	5,985,168
2024-07-11	16.980	17.800	16.830	17.780	17.532	10,888,391
2024-07-10	16.450	16.860	16.340	16.730	16.496	7,812,333
2024-07-09	16.590	16.680	16.220	16.480	16.250	9,707,600
2024-07-08	17.310	17.350	16.470	16.610	16.378	9,563,200
2024-07-05	17.300	17.480	17.180	17.360	17.117	8,812,589
2024-07-04	17.440	17.780	17.320	17.410	17.167	13,612,429
2024-07-03	17.370	17.470	16.980	17.190	16.950	10,907,782
2024-07-02	17.410	17.700	17.240	17.480	17.236	7,095,457
2024-07-01	17.950	18.100	17.380	17.470	17.226	7,602,974
2024-06-28	17.880	18.510	17.820	17.850	17.601	9,142,385
2024-06-27	18.190	18.300	17.930	17.970	17.719	6,581,192
2024-06-26	17.870	18.240	17.750	18.210	17.956	8,255,558
2024-06-25	18.260	18.450	17.890	17.970	17.719	8,108,000
2024-06-24	18.740	18.860	18.080	18.240	17.985	8,334,065
2024-06-21	18.560	18.950	18.300	18.840	18.577	10,084,136
2024-06-20	18.360	18.790	18.310	18.620	18.360	9,337,630
2024-06-19	18.600	18.780	18.290	18.500	18.242	6,714,698
2024-06-18	18.690	19.020	18.510	18.590	18.330	5,293,122
2024-06-17	18.370	18.780	18.330	18.580	18.320	6,191,243
2024-06-14	18.060	18.520	17.880	18.380	18.123	11,901,768
2024-06-13	18.310	18.360	17.980	18.110	17.857	9,860,000
2024-06-12	18.580	18.740	18.250	18.290	18.034	5,898,344
2024-06-11	18.330	18.720	18.160	18.630	18.370	6,738,142
2024-06-07	18.710	18.890	18.230	18.260	18.005	7,432,393
2024-06-06	19.110	19.250	18.480	18.560	18.301	8,772,122
2024-06-05	19.100	19.450	18.980	19.000	18.735	4,803,903
2024-06-04	18.610	19.270	18.420	19.170	18.902	8,628,579
2024-06-03	19.050	19.180	18.430	18.670	18.409	9,039,693
2024-05-31	18.980	19.500	18.970	19.100	18.833	6,468,200
2024-05-30	18.850	19.140	18.830	18.970	18.705	3,644,400
2024-05-29	18.900	19.310	18.800	18.930	18.666	5,824,700
2024-05-28	19.300	19.510	18.930	18.960	18.695	5,804,300
2024-05-27	19.360	19.540	18.930	19.540	19.168	7,079,079
2024-05-24	19.310	19.590	19.310	19.360	18.992	6,459,841
2024-05-23	19.810	19.820	19.270	19.300	18.933	10,146,100
2024-05-22	20.000	20.130	19.760	19.810	19.433	8,231,900
2024-05-21	20.090	20.340	19.910	20.010	19.629	8,845,664
2024-05-20	20.400	20.480	20.030	20.090	19.708	8,174,010
2024-05-17	19.800	20.440	19.750	20.400	20.012	14,154,764
2024-05-16	20.370	20.440	19.750	19.810	19.433	16,556,041
2024-05-15	20.990	21.000	20.100	20.450	20.061	17,528,240
2024-05-14	20.800	21.270	20.630	21.210	20.807	16,019,320
2024-05-13	20.560	20.940	20.300	20.560	20.169	11,898,413
2024-05-10	20.800	21.050	20.440	20.770	20.375	16,722,070
2024-05-09	19.890	21.140	19.720	21.000	20.601	27,207,480
2024-05-08	19.520	20.120	19.320	19.860	19.482	25,386,160
2024-05-07	19.700	19.850	19.470	19.520	19.149	13,877,719
2024-05-06	19.640	20.120	19.490	19.780	19.404	21,740,700
2024-04-30	19.300	19.630	19.110	19.400	19.031	18,461,659

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0500 CNY
2026-06-02	0.1000 CNY
2025-08-29	0.0500 CNY
2025-06-09	0.1500 CNY
2024-05-28	0.1000 CNY
2023-05-26	0.1000 CNY
2022-04-26	0.1100 CNY
2021-04-16	0.1000 CNY
2020-04-24	0.0600 CNY
2019-04-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.