Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.500	26.440	25.320	26.240	25.647	10,146,214
2022-11-03	24.500	25.560	24.250	25.410	24.836	10,851,040
2022-11-02	23.840	24.800	23.780	24.600	24.045	8,883,001
2022-11-01	23.000	24.260	22.920	24.200	23.654	8,611,574
2022-10-31	22.510	23.510	22.430	23.080	22.559	6,851,046
2022-10-28	23.200	23.340	22.480	22.590	22.080	9,340,519
2022-10-27	23.990	23.990	23.040	23.040	22.520	6,842,191
2022-10-26	22.520	24.290	22.430	23.720	23.184	18,037,682
2022-10-25	22.800	22.960	21.410	22.540	22.031	20,649,478
2022-10-24	24.000	24.770	23.460	23.650	23.116	8,446,515
2022-10-21	24.570	24.680	23.950	24.040	23.497	6,484,886
2022-10-20	24.500	25.050	24.080	24.480	23.927	8,287,204
2022-10-19	25.950	26.080	24.810	24.810	24.250	11,979,377
2022-10-18	26.120	26.450	25.350	26.000	25.413	10,988,558
2022-10-17	24.970	26.340	24.750	26.030	25.442	14,148,901
2022-10-14	25.480	25.900	23.730	25.470	24.895	23,248,074
2022-10-13	25.550	25.730	24.600	25.370	24.797	10,656,019
2022-10-12	26.210	26.540	24.960	25.830	25.247	11,896,971
2022-10-11	26.950	26.950	25.930	26.450	25.853	7,225,200
2022-10-10	28.760	28.860	26.510	26.770	26.166	6,139,890
2022-09-30	30.000	30.250	28.970	28.970	28.316	2,607,976
2022-09-29	30.300	30.700	29.780	30.020	29.342	1,762,790
2022-09-28	31.130	31.140	29.860	30.010	29.332	3,579,967
2022-09-27	30.660	31.230	30.240	31.230	30.525	3,492,856
2022-09-26	30.310	30.860	30.300	30.400	29.714	2,898,787
2022-09-23	31.090	31.330	30.200	30.670	29.977	3,029,200
2022-09-22	31.010	31.500	30.920	31.200	30.495	1,744,202
2022-09-21	30.640	31.650	30.310	31.280	30.574	2,817,877
2022-09-20	31.300	31.540	30.720	30.880	30.183	1,846,142
2022-09-19	30.880	31.280	30.230	31.110	30.407	2,670,592
2022-09-16	31.580	32.000	30.800	30.800	30.104	3,072,457
2022-09-15	33.080	33.480	31.450	31.570	30.857	6,628,090
2022-09-14	31.760	33.330	31.670	33.100	32.353	5,910,015
2022-09-13	31.610	33.630	31.610	32.220	31.492	6,374,201
2022-09-09	30.850	32.480	30.850	32.050	31.326	10,273,150
2022-09-08	30.060	30.440	29.700	29.800	29.127	2,994,600
2022-09-07	30.100	30.600	29.700	30.230	29.547	2,675,519
2022-09-06	30.270	30.470	29.600	30.090	29.411	3,729,900
2022-09-05	30.480	30.480	29.690	30.260	29.577	3,516,147
2022-09-02	31.210	31.670	30.450	30.490	29.801	3,163,148
2022-09-01	31.630	31.990	30.910	31.200	30.495	4,163,591
2022-08-31	32.030	32.400	31.600	31.700	30.984	4,124,996
2022-08-30	32.430	32.430	31.660	32.300	31.571	5,216,218
2022-08-29	32.220	32.860	31.770	32.360	31.629	4,917,850
2022-08-26	31.780	32.730	31.780	32.600	31.864	5,990,446
2022-08-25	32.390	33.020	31.600	32.400	31.668	5,221,207
2022-08-24	32.710	33.230	32.000	32.400	31.668	3,751,955
2022-08-23	34.250	34.250	32.860	33.000	32.255	5,755,706
2022-08-22	33.100	34.920	33.000	34.210	33.437	5,977,779
2022-08-19	35.080	35.080	33.330	33.400	32.646	6,596,609
2022-08-18	33.620	35.450	33.380	35.030	34.239	9,150,380
2022-08-17	33.910	34.000	33.000	33.900	33.134	4,977,528
2022-08-16	34.830	34.830	33.580	33.920	33.154	6,660,652
2022-08-15	33.510	35.200	33.400	35.000	34.210	7,248,350
2022-08-12	33.990	33.990	33.500	33.700	32.939	2,554,266
2022-08-11	33.580	34.150	33.300	33.920	33.154	3,606,347
2022-08-10	33.390	33.860	33.130	33.350	32.597	2,767,800
2022-08-09	33.960	33.960	33.230	33.500	32.744	3,002,525
2022-08-08	34.300	34.300	33.400	34.010	33.242	3,330,854
2022-08-05	32.850	34.490	32.700	34.120	33.350	6,156,214

← NewerPage 17 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.