Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.160	33.960	32.450	32.900	32.157	3,579,630
2022-08-03	33.500	34.290	32.650	32.720	31.981	6,144,323
2022-08-02	32.760	34.300	32.360	33.780	33.017	6,605,853
2022-08-01	31.860	33.160	31.360	33.080	32.333	3,283,941
2022-07-29	32.470	32.670	31.860	31.870	31.150	1,824,245
2022-07-28	32.430	33.270	32.210	32.420	31.688	3,337,425
2022-07-27	33.150	33.150	32.160	32.360	31.629	2,847,887
2022-07-26	32.440	33.400	32.030	32.930	32.186	3,570,384
2022-07-25	33.510	33.830	32.100	32.400	31.668	5,067,387
2022-07-22	34.100	34.250	33.210	33.580	32.822	5,181,980
2022-07-21	34.170	34.620	34.000	34.000	33.232	3,741,247
2022-07-20	33.990	34.500	33.530	34.400	33.623	4,812,137
2022-07-19	33.000	34.020	32.590	33.890	33.125	6,357,240
2022-07-18	32.260	33.110	32.110	33.000	32.255	4,670,700
2022-07-15	31.950	33.080	31.770	32.250	31.522	4,871,120
2022-07-14	32.000	32.490	31.500	31.990	31.268	4,998,383
2022-07-13	31.590	32.100	31.430	31.900	31.180	3,730,053
2022-07-12	32.330	32.330	31.300	31.580	30.867	6,322,407
2022-07-11	32.550	33.000	31.790	32.160	31.434	4,496,700
2022-07-08	33.920	33.950	32.820	32.860	32.118	5,207,274
2022-07-07	33.430	33.910	33.100	33.570	32.812	3,038,545
2022-07-06	34.450	34.600	33.030	33.450	32.695	4,230,378
2022-07-05	35.230	35.390	33.670	34.370	33.594	5,976,112
2022-07-04	34.800	35.500	34.690	34.950	34.161	4,457,871
2022-07-01	35.840	36.300	34.820	34.820	34.034	4,690,979
2022-06-30	35.090	36.750	35.080	35.920	35.109	4,775,447
2022-06-29	35.900	36.170	35.100	35.200	34.405	4,490,551
2022-06-28	35.950	36.250	35.780	35.930	35.119	4,147,987
2022-06-27	36.490	36.810	35.570	36.080	35.265	5,021,384
2022-06-24	35.940	36.320	35.300	36.300	35.480	5,272,975
2022-06-23	35.500	35.980	35.070	35.860	35.050	2,934,924
2022-06-22	36.540	36.540	35.370	35.500	34.698	3,934,145
2022-06-21	36.820	36.840	35.900	36.480	35.656	4,151,181
2022-06-20	37.960	38.000	36.500	36.870	36.037	4,214,373
2022-06-17	36.390	38.040	36.350	37.790	36.937	4,454,427
2022-06-16	36.600	37.400	36.300	36.460	35.637	3,170,704
2022-06-15	37.000	37.970	36.520	36.610	35.783	3,238,810
2022-06-14	36.550	37.590	36.190	37.400	36.555	2,808,829
2022-06-13	36.680	37.120	36.260	37.010	36.174	3,579,036
2022-06-10	37.030	37.600	36.780	37.010	36.174	5,274,103
2022-06-09	38.210	38.210	37.000	37.400	36.555	4,637,573
2022-06-08	38.590	38.670	37.710	38.350	37.484	8,100,158
2022-06-07	38.500	38.510	37.830	38.180	37.318	3,598,528
2022-06-06	36.360	38.860	36.180	38.500	37.631	6,464,478
2022-06-02	35.590	36.170	35.170	36.000	35.187	3,584,881
2022-06-01	35.700	36.070	35.110	35.680	34.874	4,993,829
2022-05-31	35.000	35.700	34.780	35.650	34.845	4,735,396
2022-05-30	34.180	35.130	33.500	35.020	34.229	5,700,891
2022-05-27	32.600	34.420	32.080	33.710	32.949	5,976,808
2022-05-26	32.020	32.580	31.710	32.320	31.590	2,083,204
2022-05-25	31.320	32.130	31.120	32.040	31.316	2,843,574
2022-05-24	33.350	33.400	31.200	31.280	30.574	5,618,847
2022-05-23	33.840	34.080	33.200	33.370	32.616	1,945,291
2022-05-20	33.010	34.160	33.000	33.710	32.949	2,698,698
2022-05-19	32.850	33.280	32.520	33.180	32.431	2,942,346
2022-05-18	34.000	34.260	32.960	33.380	32.626	4,817,600
2022-05-17	33.160	34.220	33.060	34.190	33.418	3,446,067
2022-05-16	33.990	34.280	33.000	33.120	32.372	3,593,276
2022-05-13	33.610	33.990	32.960	33.850	33.086	3,132,400
2022-05-12	33.000	33.690	32.600	33.320	32.568	2,784,032

← NewerPage 18 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.