Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.770	18.950	17.990	18.550	18.197	6,592,900
2024-01-23	18.390	18.820	18.200	18.720	18.364	9,221,105
2024-01-22	19.420	19.420	18.180	18.300	17.952	5,853,187
2024-01-19	19.560	19.680	19.300	19.350	18.982	5,053,012
2024-01-18	19.380	19.800	18.960	19.610	19.237	7,577,748
2024-01-17	20.080	20.180	19.350	19.380	19.011	6,805,249
2024-01-16	20.100	20.250	19.650	20.000	19.620	7,044,018
2024-01-15	20.550	20.620	20.090	20.290	19.904	4,959,597
2024-01-12	20.680	20.950	20.260	20.400	20.012	5,837,541
2024-01-11	20.230	20.820	20.040	20.600	20.208	11,337,892
2024-01-10	20.560	20.710	20.000	20.240	19.855	10,293,651
2024-01-09	20.730	21.050	20.410	20.620	20.228	6,926,770
2024-01-08	21.020	21.280	20.590	20.590	20.198	5,292,906
2024-01-05	21.490	21.520	21.000	21.180	20.777	6,011,993
2024-01-04	22.390	22.390	21.300	21.490	21.081	5,207,489
2024-01-03	22.650	22.940	22.260	22.260	21.837	3,604,273
2024-01-02	23.180	23.230	22.460	22.690	22.259	5,302,626
2023-12-29	23.320	23.380	22.850	23.120	22.680	6,245,570
2023-12-28	22.810	23.500	22.630	23.270	22.827	5,848,900
2023-12-27	22.940	23.280	22.580	22.840	22.406	5,219,992
2023-12-26	22.680	23.280	22.560	22.940	22.504	4,002,200
2023-12-25	22.620	23.090	22.570	22.680	22.249	2,598,740
2023-12-22	22.480	22.960	22.150	22.730	22.298	4,643,986
2023-12-21	22.420	22.740	22.260	22.490	22.062	4,546,200
2023-12-20	23.090	23.330	22.400	22.520	22.092	4,086,300
2023-12-19	23.020	23.220	22.730	23.060	22.621	1,767,700
2023-12-18	23.340	23.460	22.560	23.010	22.572	4,431,577
2023-12-15	23.690	23.880	23.240	23.290	22.847	3,874,411
2023-12-14	23.710	24.030	23.510	23.520	23.073	2,893,688
2023-12-13	24.140	24.170	23.650	23.690	23.240	3,482,789
2023-12-12	24.100	24.270	23.910	24.190	23.730	2,932,974
2023-12-11	23.650	24.190	23.300	24.010	23.553	3,934,006
2023-12-08	23.830	23.990	23.530	23.650	23.200	3,143,100
2023-12-07	24.140	24.250	23.580	23.830	23.377	2,228,638
2023-12-06	24.310	24.710	23.890	24.170	23.710	2,720,300
2023-12-05	24.670	24.790	24.200	24.200	23.740	2,741,758
2023-12-04	25.270	25.480	24.710	24.800	24.328	3,971,120
2023-12-01	25.500	25.780	25.050	25.230	24.750	5,823,400
2023-11-30	25.400	25.650	25.240	25.600	25.113	4,514,659
2023-11-29	25.400	25.780	25.380	25.630	25.143	4,773,642
2023-11-28	25.480	25.650	25.070	25.570	25.084	3,480,392
2023-11-27	25.080	25.510	24.880	25.310	24.829	5,357,174
2023-11-24	25.400	25.480	24.980	25.080	24.603	4,040,742
2023-11-23	25.030	25.530	24.920	25.480	24.995	3,914,258
2023-11-22	25.450	25.840	25.060	25.060	24.583	5,865,352
2023-11-21	25.590	26.030	25.450	25.650	25.162	8,073,111
2023-11-20	24.560	25.740	24.380	25.550	25.064	8,428,570
2023-11-17	24.380	24.570	24.240	24.460	23.995	2,581,049
2023-11-16	24.770	24.850	24.300	24.300	23.838	4,551,772
2023-11-15	25.340	25.340	24.750	24.930	24.456	4,471,150
2023-11-14	24.920	25.290	24.820	25.070	24.593	3,442,100
2023-11-13	24.940	25.120	24.700	24.920	24.446	3,046,500
2023-11-10	25.110	25.190	24.890	24.940	24.466	4,275,045
2023-11-09	25.420	25.490	25.000	25.200	24.721	4,475,435
2023-11-08	25.820	26.130	25.300	25.410	24.927	5,245,249
2023-11-07	25.850	26.460	25.650	25.900	25.407	7,422,178
2023-11-06	25.000	26.300	25.000	25.850	25.358	9,510,823
2023-11-03	24.220	25.050	24.080	24.800	24.328	6,116,129
2023-11-02	24.510	24.600	24.010	24.250	23.789	4,586,978
2023-11-01	24.540	24.620	24.090	24.460	23.995	5,444,785

← NewerPage 12 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.