Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.980	19.560	18.830	19.440	19.070	27,604,073
2024-04-26	18.150	19.070	18.000	18.960	18.599	26,234,121
2024-04-25	18.650	18.780	18.050	18.310	17.962	17,079,483
2024-04-24	18.850	18.940	18.480	18.790	18.433	13,073,470
2024-04-23	18.340	19.200	18.200	19.030	18.668	20,058,281
2024-04-22	18.750	19.240	18.390	18.470	18.119	22,413,930
2024-04-19	17.430	19.040	17.400	18.950	18.590	28,418,486
2024-04-18	17.360	17.650	16.990	17.340	17.010	9,730,274
2024-04-17	17.260	17.620	17.260	17.530	17.197	9,170,239
2024-04-16	17.370	17.570	17.010	17.060	16.736	10,216,654
2024-04-15	17.210	17.800	17.180	17.460	17.128	9,679,736
2024-04-12	17.950	18.050	17.520	17.540	17.206	9,096,531
2024-04-11	17.600	18.400	17.500	18.020	17.677	16,031,600
2024-04-10	18.500	18.500	17.670	17.840	17.501	12,430,619
2024-04-09	17.440	18.770	17.400	18.470	18.119	17,384,028
2024-04-08	18.240	18.390	17.330	17.520	17.187	16,417,666
2024-04-03	18.800	19.040	18.100	18.240	17.893	17,643,102
2024-04-02	17.890	18.380	17.890	18.200	17.854	12,275,902
2024-04-01	17.180	17.860	17.180	17.810	17.471	13,467,074
2024-03-29	16.940	17.180	16.810	17.180	16.853	2,702,600
2024-03-28	16.900	17.350	16.670	17.040	16.716	10,848,616
2024-03-27	17.340	17.360	16.840	16.840	16.520	7,839,816
2024-03-26	17.340	17.590	17.100	17.340	17.010	9,379,500
2024-03-25	17.690	18.030	17.300	17.360	17.030	11,136,589
2024-03-22	18.190	18.280	17.650	17.690	17.354	10,259,428
2024-03-21	18.600	18.710	18.120	18.240	17.893	8,864,351
2024-03-20	18.580	18.750	18.350	18.620	18.266	8,355,488
2024-03-19	18.790	18.790	18.410	18.460	18.109	11,197,002
2024-03-18	18.650	18.730	18.250	18.730	18.374	12,410,307
2024-03-15	18.360	18.530	18.100	18.530	18.178	9,667,022
2024-03-14	18.990	19.110	18.280	18.440	18.089	12,076,736
2024-03-13	19.500	19.500	18.930	19.000	18.639	10,281,689
2024-03-12	19.480	19.640	19.070	19.500	19.129	13,034,984
2024-03-11	18.800	19.550	18.630	19.490	19.119	12,006,617
2024-03-08	18.890	19.120	18.400	18.790	18.433	11,046,584
2024-03-07	19.600	19.620	18.900	18.920	18.560	8,527,705
2024-03-06	19.790	19.980	19.300	19.570	19.198	8,931,192
2024-03-05	19.760	20.100	19.640	19.870	19.492	8,700,100
2024-03-04	19.980	20.140	19.720	19.870	19.492	7,190,620
2024-03-01	20.370	20.470	19.940	20.160	19.777	8,181,520
2024-02-29	19.580	20.420	19.370	20.370	19.983	12,067,361
2024-02-28	19.690	20.580	19.380	19.380	19.011	17,317,206
2024-02-27	19.120	19.900	19.010	19.890	19.512	10,115,537
2024-02-26	18.990	19.750	18.710	19.340	18.972	12,175,888
2024-02-23	19.270	19.270	18.780	19.090	18.727	12,195,458
2024-02-22	19.200	19.360	19.090	19.300	18.933	7,599,914
2024-02-21	19.110	19.980	18.810	19.270	18.904	10,881,326
2024-02-20	19.330	19.400	19.080	19.260	18.894	7,236,458
2024-02-19	20.500	20.590	19.270	19.480	19.110	20,114,773
2024-02-08	20.170	22.430	19.910	20.100	19.718	22,864,226
2024-02-07	18.900	20.810	18.900	20.240	19.855	26,702,641
2024-02-06	16.420	19.100	16.250	18.850	18.492	23,917,986
2024-02-05	16.690	17.080	15.900	16.430	16.118	24,198,993
2024-02-02	17.620	17.720	16.280	16.790	16.471	10,721,175
2024-02-01	17.640	17.980	17.250	17.610	17.275	6,939,587
2024-01-31	17.890	18.400	17.620	17.720	17.383	9,218,683
2024-01-30	18.810	19.000	18.020	18.050	17.707	8,068,639
2024-01-29	19.460	19.830	19.120	19.120	18.756	5,999,910
2024-01-26	19.630	20.150	19.410	19.470	19.100	8,365,919
2024-01-25	18.610	19.850	18.420	19.690	19.316	10,306,559

← NewerPage 11 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.