Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.620	32.620	31.930	32.230	31.502	3,760,430
2023-02-03	33.040	33.380	32.420	32.770	32.030	5,633,014
2023-02-02	33.000	33.650	32.600	33.050	32.304	3,872,522
2023-02-01	32.600	33.210	32.400	33.000	32.255	4,717,494
2023-01-31	33.380	34.340	32.500	32.600	31.864	6,465,187
2023-01-30	33.560	33.800	32.550	33.400	32.646	6,987,327
2023-01-20	33.500	33.800	32.740	33.030	32.284	5,830,090
2023-01-19	31.190	33.760	30.750	33.500	32.744	10,980,104
2023-01-18	31.230	31.580	30.410	30.980	30.280	5,689,366
2023-01-17	31.120	31.550	30.540	31.440	30.730	7,285,034
2023-01-16	28.700	31.300	28.640	31.120	30.417	9,311,114
2023-01-13	28.880	29.340	28.400	28.700	28.052	3,555,623
2023-01-12	29.280	29.660	28.780	28.960	28.306	3,072,168
2023-01-11	28.750	29.670	28.700	29.400	28.736	5,589,404
2023-01-10	28.820	28.820	28.310	28.750	28.101	1,286,037
2023-01-09	28.740	29.040	28.330	28.530	27.886	2,988,151
2023-01-06	28.780	28.780	28.280	28.530	27.886	2,020,628
2023-01-05	27.600	28.800	27.360	28.600	27.954	5,140,513
2023-01-04	27.690	28.050	27.300	27.500	26.879	2,129,569
2023-01-03	27.420	28.000	27.070	27.700	27.074	2,580,664
2022-12-30	27.550	27.990	27.370	27.570	26.947	3,126,500
2022-12-29	27.600	28.200	27.430	27.660	27.035	5,002,197
2022-12-28	28.270	28.300	27.650	27.670	27.045	3,540,508
2022-12-27	28.830	28.900	28.000	28.170	27.534	2,308,320
2022-12-26	28.600	29.600	28.370	28.650	28.003	2,803,579
2022-12-23	29.110	29.320	28.360	28.660	28.013	3,087,617
2022-12-22	29.130	29.750	28.850	29.050	28.394	3,833,961
2022-12-21	29.270	29.430	28.710	29.050	28.394	1,994,900
2022-12-20	29.350	29.600	28.880	29.300	28.638	2,892,842
2022-12-19	30.000	30.430	28.980	29.290	28.629	4,070,531
2022-12-16	29.700	30.420	29.500	30.340	29.655	3,631,641
2022-12-15	30.200	30.660	29.910	29.970	29.293	3,693,844
2022-12-14	29.890	30.500	29.810	29.910	29.235	2,580,642
2022-12-13	30.220	30.540	29.870	30.010	29.332	2,425,908
2022-12-12	29.140	30.560	28.950	30.220	29.538	6,691,938
2022-12-09	28.420	29.330	27.890	29.130	28.472	5,500,949
2022-12-08	28.800	28.910	28.080	28.190	27.553	2,956,235
2022-12-07	29.270	29.290	28.700	28.760	28.111	3,427,368
2022-12-06	29.020	30.200	28.800	29.270	28.609	6,156,961
2022-12-05	29.650	30.270	28.880	29.030	28.374	5,599,366
2022-12-02	28.180	29.980	28.180	29.660	28.990	6,525,075
2022-12-01	27.750	28.860	27.650	28.170	27.534	5,221,536
2022-11-30	27.680	27.900	27.120	27.370	26.752	4,733,127
2022-11-29	27.730	28.790	27.680	27.770	27.143	4,661,235
2022-11-28	27.770	28.530	27.210	28.240	27.602	3,486,066
2022-11-25	28.170	28.340	27.600	27.940	27.309	2,144,400
2022-11-24	28.090	28.820	27.950	28.170	27.534	2,282,967
2022-11-23	28.420	29.000	28.070	28.220	27.583	4,484,239
2022-11-22	29.650	29.870	28.230	28.400	27.759	7,678,742
2022-11-21	29.650	30.410	29.490	29.660	28.990	3,342,300
2022-11-18	30.000	30.700	29.740	29.960	29.283	5,130,727
2022-11-17	30.210	30.230	29.270	29.780	29.108	5,815,365
2022-11-16	30.290	30.850	30.100	30.340	29.655	6,305,113
2022-11-15	27.940	30.570	27.810	30.300	29.616	11,429,465
2022-11-14	27.930	28.500	27.590	27.960	27.329	5,036,386
2022-11-11	27.390	28.180	27.000	28.000	27.368	8,321,264
2022-11-10	26.500	26.990	26.200	26.530	25.931	3,355,593
2022-11-09	27.160	27.160	26.450	26.470	25.872	4,068,766
2022-11-08	27.130	27.180	26.400	27.170	26.556	5,482,833
2022-11-07	26.070	27.310	26.030	26.910	26.302	7,397,002

← NewerPage 16 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.