Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.540	24.620	24.090	24.460	23.995	5,444,785
2023-10-31	24.380	24.960	24.030	24.670	24.201	10,112,550
2023-10-30	23.710	24.580	22.950	24.420	23.956	14,679,541
2023-10-27	23.750	23.860	22.180	23.730	23.279	11,800,343
2023-10-26	23.660	23.730	22.910	23.140	22.700	7,405,260
2023-10-25	24.660	24.750	23.630	23.640	23.190	7,775,563
2023-10-24	24.350	24.760	23.900	24.520	24.054	5,782,648
2023-10-23	24.690	25.030	24.070	24.290	23.828	5,123,300
2023-10-20	25.100	25.350	24.780	24.850	24.377	3,666,400
2023-10-19	25.130	25.510	25.130	25.320	24.839	4,511,474
2023-10-18	25.750	25.990	25.470	25.510	25.025	2,326,523
2023-10-17	25.490	26.120	25.490	25.860	25.368	4,410,932
2023-10-16	25.750	25.960	25.450	25.570	25.084	6,760,106
2023-10-13	25.930	26.160	25.510	25.730	25.241	3,652,027
2023-10-12	25.900	26.170	25.760	25.950	25.457	4,988,980
2023-10-11	26.820	27.040	25.830	25.900	25.407	7,205,590
2023-10-10	26.950	27.250	26.520	26.690	26.182	4,150,042
2023-10-09	27.300	27.460	26.650	26.850	26.339	5,047,605
2023-09-28	28.180	28.190	27.280	27.330	26.810	4,100,107
2023-09-27	27.930	28.260	27.560	27.830	27.301	3,500,557
2023-09-26	28.140	28.380	27.860	27.950	27.418	2,155,500
2023-09-25	28.820	28.820	28.170	28.290	27.752	2,247,900
2023-09-22	28.280	28.720	27.880	28.620	28.076	3,162,857
2023-09-21	28.370	28.640	28.120	28.160	27.624	2,421,418
2023-09-20	28.370	28.750	28.220	28.570	28.027	3,091,000
2023-09-19	28.500	28.790	28.180	28.410	27.870	2,959,399
2023-09-18	28.570	28.980	28.290	28.620	28.076	3,916,200
2023-09-15	28.680	29.120	28.580	28.720	28.174	2,353,738
2023-09-14	28.650	28.950	28.360	28.700	28.154	2,698,078
2023-09-13	28.670	28.920	28.280	28.550	28.007	3,770,470
2023-09-12	29.370	29.490	28.670	28.750	28.203	4,514,550
2023-09-11	29.730	29.940	29.230	29.300	28.743	4,722,600
2023-09-08	29.300	30.050	29.300	29.730	29.165	3,365,623
2023-09-07	29.620	29.860	29.360	29.420	28.861	2,218,820
2023-09-06	29.160	29.800	28.930	29.680	29.116	3,317,971
2023-09-05	29.020	29.730	28.820	29.220	28.664	2,958,966
2023-09-04	29.070	29.280	28.670	29.030	28.478	5,367,796
2023-09-01	29.830	30.060	28.910	28.910	28.360	4,876,823
2023-08-31	29.850	30.040	29.500	29.850	29.282	3,531,458
2023-08-30	29.100	30.100	28.810	29.850	29.282	4,347,813
2023-08-29	27.650	29.190	27.500	28.940	28.390	6,127,614
2023-08-28	29.030	29.500	27.790	27.930	27.399	4,732,514
2023-08-25	28.250	28.720	27.890	28.100	27.566	4,170,900
2023-08-24	28.510	28.680	28.160	28.380	27.840	2,322,484
2023-08-23	28.530	28.880	28.330	28.450	27.909	3,134,531
2023-08-22	29.400	29.490	28.280	28.780	28.233	4,335,274
2023-08-21	29.300	29.580	29.000	29.180	28.625	2,560,352
2023-08-18	29.730	29.990	29.200	29.460	28.900	2,459,174
2023-08-17	29.380	29.830	29.160	29.760	29.194	3,153,103
2023-08-16	29.790	30.090	29.280	29.520	28.959	5,508,600
2023-08-15	30.210	30.370	29.360	29.800	29.233	5,571,277
2023-08-14	29.990	30.510	29.400	30.000	29.429	7,058,078
2023-08-11	31.230	31.690	30.130	30.170	29.596	6,310,092
2023-08-10	29.880	31.100	29.680	31.000	30.410	11,039,485
2023-08-09	29.310	31.200	29.310	29.870	29.302	14,327,778
2023-08-08	29.740	29.750	28.880	29.030	28.478	5,686,047
2023-08-07	29.660	29.950	29.210	29.800	29.233	4,349,724
2023-08-04	30.310	30.490	29.600	29.660	29.096	3,725,937
2023-08-03	29.990	30.260	29.500	30.170	29.596	2,830,869
2023-08-02	30.280	30.290	29.750	30.000	29.429	2,047,750

← NewerPage 13 of 21 · 1,212 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.