Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.030	30.170	28.950	29.390	28.726	4,082,583
2023-05-04	29.300	30.800	29.230	29.900	29.225	5,889,507
2023-04-28	29.000	29.950	28.820	29.450	28.785	3,958,107
2023-04-27	28.020	29.800	27.950	29.600	28.932	7,623,178
2023-04-26	27.980	28.660	27.820	28.010	27.377	4,823,346
2023-04-25	27.120	28.800	26.900	27.980	27.348	8,374,090
2023-04-24	27.220	27.340	26.780	26.890	26.283	2,486,947
2023-04-21	28.260	28.430	27.060	27.060	26.449	5,485,200
2023-04-20	27.350	28.130	27.010	28.030	27.397	9,065,903
2023-04-19	28.190	28.230	26.060	27.290	26.674	12,164,900
2023-04-18	29.510	29.510	27.720	28.250	27.612	8,921,362
2023-04-17	30.100	30.240	29.370	29.720	29.049	3,548,970
2023-04-14	30.160	30.590	29.880	30.150	29.469	3,619,579
2023-04-13	29.460	30.460	29.400	30.180	29.498	4,848,209
2023-04-12	29.160	30.270	28.830	29.530	28.863	5,827,604
2023-04-11	29.350	30.040	29.080	29.140	28.482	4,247,977
2023-04-10	29.880	29.980	29.280	29.490	28.824	3,132,711
2023-04-07	29.680	30.280	29.410	29.720	29.049	2,957,132
2023-04-06	30.480	30.500	29.410	29.500	28.834	4,793,865
2023-04-04	29.890	30.630	29.640	30.420	29.733	5,647,038
2023-04-03	28.630	30.450	28.610	29.880	29.205	9,131,520
2023-03-31	28.170	28.790	28.170	28.340	27.700	2,706,267
2023-03-30	27.960	28.340	27.800	28.220	27.583	2,662,666
2023-03-29	27.900	28.240	27.900	27.960	27.329	2,180,116
2023-03-28	28.410	28.480	27.900	28.000	27.368	2,261,740
2023-03-27	28.720	28.790	28.000	28.140	27.505	4,571,166
2023-03-24	28.510	29.060	28.260	28.690	28.042	3,466,908
2023-03-23	28.770	29.000	28.330	28.420	27.778	3,632,488
2023-03-22	29.950	29.950	28.580	28.820	28.169	6,091,833
2023-03-21	29.820	30.400	29.580	29.760	29.088	5,129,672
2023-03-20	29.680	30.450	29.500	29.920	29.244	3,887,381
2023-03-17	29.690	30.160	29.400	29.440	28.775	3,888,081
2023-03-16	29.340	29.930	29.230	29.390	28.726	3,461,900
2023-03-15	30.130	30.870	29.360	29.370	28.707	4,513,043
2023-03-14	30.630	30.630	29.910	30.130	29.450	3,154,443
2023-03-13	30.170	30.980	29.950	30.630	29.938	2,996,636
2023-03-10	30.790	30.960	29.800	30.380	29.694	4,177,912
2023-03-09	31.440	31.490	30.750	31.000	30.300	2,199,250
2023-03-08	30.900	31.480	30.810	31.320	30.613	2,760,150
2023-03-07	31.540	32.000	31.120	31.220	30.515	3,979,050
2023-03-06	31.500	31.580	30.850	31.400	30.691	4,631,728
2023-03-03	31.970	32.200	31.450	31.580	30.867	3,773,600
2023-03-02	31.680	31.990	31.300	31.740	31.023	4,252,309
2023-03-01	30.630	31.800	30.480	31.730	31.013	4,606,958
2023-02-28	30.610	31.210	30.400	30.660	29.968	3,849,390
2023-02-27	30.530	30.720	30.180	30.340	29.655	3,295,100
2023-02-24	31.480	31.500	30.450	30.520	29.831	3,615,839
2023-02-23	31.800	32.050	30.980	31.480	30.769	4,315,304
2023-02-22	32.000	32.130	31.700	31.800	31.082	1,857,159
2023-02-21	32.800	33.100	31.800	32.120	31.395	3,478,200
2023-02-20	31.990	32.960	31.610	32.790	32.050	3,999,535
2023-02-17	33.510	33.890	31.670	31.860	31.141	9,358,886
2023-02-16	33.660	34.800	33.500	33.810	33.047	6,452,377
2023-02-15	33.300	33.850	33.240	33.680	32.919	2,967,031
2023-02-14	33.300	34.100	33.160	33.240	32.489	3,752,505
2023-02-13	32.910	33.960	32.660	33.230	32.480	3,897,877
2023-02-10	32.970	33.520	32.550	32.990	32.245	3,606,861
2023-02-09	31.850	32.960	31.190	32.810	32.069	4,841,864
2023-02-08	32.130	32.300	31.600	31.740	31.023	3,602,672
2023-02-07	32.080	32.570	31.880	32.190	31.463	2,289,288

← NewerPage 15 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.