Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.890	30.370	29.750	30.040	29.469	2,685,928
2023-07-31	29.810	30.160	29.500	29.740	29.174	3,210,977
2023-07-28	29.700	30.080	29.500	29.750	29.184	4,132,818
2023-07-27	30.000	30.320	29.760	29.800	29.233	2,369,239
2023-07-26	29.610	30.250	29.550	30.140	29.567	2,475,008
2023-07-25	30.000	30.130	29.570	29.740	29.174	3,371,150
2023-07-24	29.710	30.130	29.500	29.610	29.047	2,497,209
2023-07-21	29.000	30.080	28.980	29.840	29.273	5,237,483
2023-07-20	29.000	29.650	29.000	29.170	28.615	3,445,610
2023-07-19	29.400	29.410	28.920	29.080	28.527	2,893,772
2023-07-18	28.480	29.550	28.320	29.410	28.851	8,585,800
2023-07-17	28.400	28.420	27.720	28.360	27.821	3,397,800
2023-07-14	28.150	28.330	27.820	27.990	27.458	2,653,600
2023-07-13	28.110	28.380	27.860	28.140	27.605	3,357,104
2023-07-12	27.430	28.330	27.180	28.020	27.487	7,888,929
2023-07-11	26.650	27.390	26.530	27.290	26.771	4,098,750
2023-07-10	26.290	27.110	26.060	26.730	26.222	4,419,837
2023-07-07	26.660	26.720	25.520	26.300	25.800	5,508,968
2023-07-06	26.750	26.850	26.420	26.660	26.153	2,902,100
2023-07-05	27.490	27.580	26.240	26.820	26.310	8,694,861
2023-07-04	27.380	27.870	27.180	27.470	26.948	5,848,900
2023-07-03	27.270	27.680	27.080	27.400	26.879	4,778,213
2023-06-30	26.860	27.560	26.620	27.400	26.879	3,987,107
2023-06-29	26.970	27.260	26.630	26.910	26.398	2,995,642
2023-06-28	27.510	27.720	26.850	26.970	26.457	3,698,705
2023-06-27	26.930	27.580	26.880	27.400	26.879	5,018,900
2023-06-26	27.170	27.550	26.400	26.900	26.388	4,208,107
2023-06-21	27.690	27.920	26.980	27.050	26.536	4,865,650
2023-06-20	27.440	28.000	27.210	27.760	27.232	4,659,283
2023-06-19	27.090	27.950	27.010	27.290	26.771	5,364,900
2023-06-16	27.010	27.380	26.900	27.080	26.565	3,346,900
2023-06-15	26.980	27.200	26.620	27.000	26.487	4,529,200
2023-06-14	26.980	27.180	26.700	26.870	26.359	3,172,588
2023-06-13	26.920	27.060	26.380	26.920	26.408	2,654,606
2023-06-12	26.020	27.000	25.740	26.780	26.271	3,524,935
2023-06-09	27.070	27.290	25.840	26.110	25.613	7,746,167
2023-06-08	26.690	27.460	26.300	27.070	26.555	4,732,106
2023-06-07	26.870	27.130	26.660	26.790	26.281	1,921,900
2023-06-06	27.060	27.150	26.790	27.000	26.487	2,279,100
2023-06-05	27.100	27.460	26.860	27.100	26.585	1,852,770
2023-06-02	27.240	27.500	26.970	27.140	26.624	3,162,441
2023-06-01	26.830	27.490	26.810	27.150	26.634	2,438,749
2023-05-31	27.070	27.180	26.300	27.000	26.487	2,399,797
2023-05-30	26.700	27.210	26.640	27.140	26.624	1,799,249
2023-05-29	27.000	27.550	26.890	27.000	26.487	2,239,504
2023-05-26	27.500	27.500	26.700	27.080	26.565	2,795,950
2023-05-25	27.690	27.800	26.900	27.520	26.899	2,854,342
2023-05-24	27.750	28.080	27.370	27.690	27.065	2,359,584
2023-05-23	27.850	28.160	27.690	27.700	27.074	2,325,535
2023-05-22	27.930	28.050	27.320	27.950	27.319	3,986,942
2023-05-19	27.400	28.080	27.010	27.650	27.026	3,068,435
2023-05-18	27.960	28.180	26.870	27.270	26.654	5,292,045
2023-05-17	28.610	28.770	27.820	28.000	27.368	3,222,200
2023-05-16	28.280	28.900	27.850	28.390	27.749	1,810,014
2023-05-15	28.030	28.300	27.680	28.260	27.622	2,367,500
2023-05-12	28.310	28.980	27.890	28.150	27.514	4,771,911
2023-05-11	28.850	29.460	28.380	28.600	27.954	2,188,181
2023-05-10	28.380	29.150	28.380	28.800	28.150	2,685,804
2023-05-09	29.020	29.020	28.030	28.480	27.837	2,548,200
2023-05-08	29.400	29.700	28.260	28.870	28.218	3,681,411

← NewerPage 14 of 21 · 1,219 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.