Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.780	33.920	32.180	33.330	32.577	6,175,646
2022-05-10	31.000	33.000	30.700	32.750	32.010	5,210,039
2022-05-09	32.000	32.470	31.000	31.400	30.691	3,993,245
2022-05-06	31.760	32.110	31.430	31.690	30.974	3,179,572
2022-05-05	32.210	32.900	32.000	32.290	31.561	3,999,350
2022-04-29	31.500	32.750	31.000	32.660	31.922	4,382,808
2022-04-28	32.000	32.190	30.780	31.300	30.593	4,997,644
2022-04-27	31.890	32.270	30.690	32.030	31.307	7,602,515
2022-04-26	28.280	32.500	28.280	31.310	30.603	19,704,934
2022-04-25	30.170	30.630	28.200	28.250	27.505	6,604,676
2022-04-22	30.520	30.730	29.260	30.190	29.393	5,240,464
2022-04-21	32.050	32.240	30.390	30.520	29.715	3,865,608
2022-04-20	32.980	33.160	32.100	32.120	31.272	1,722,500
2022-04-19	33.530	33.750	32.620	32.760	31.896	1,585,576
2022-04-18	32.030	33.930	31.520	33.480	32.597	3,158,715
2022-04-15	31.140	32.660	30.970	32.220	31.370	3,506,433
2022-04-14	32.340	32.490	31.000	31.350	30.523	3,225,256
2022-04-13	32.280	32.670	31.800	31.980	31.136	1,813,491
2022-04-12	32.010	32.800	31.690	32.550	31.691	3,146,675
2022-04-11	33.310	33.540	32.100	32.540	31.681	2,808,292
2022-04-08	33.720	33.860	33.120	33.660	32.772	2,443,986
2022-04-07	34.480	34.540	33.160	33.410	32.528	3,502,654
2022-04-06	35.170	35.400	34.220	34.710	33.794	2,895,806
2022-04-01	34.300	35.450	34.080	35.430	34.495	3,599,934
2022-03-31	36.070	36.300	34.510	34.600	33.687	4,184,693
2022-03-30	36.000	36.300	35.270	36.140	35.186	3,990,986
2022-03-29	34.760	36.200	34.500	35.800	34.855	5,450,360
2022-03-28	33.830	34.680	33.480	34.460	33.551	2,561,069
2022-03-25	34.190	34.890	34.100	34.200	33.298	2,709,602
2022-03-24	35.200	35.200	34.480	34.480	33.570	3,738,195
2022-03-23	33.990	36.100	33.880	35.500	34.563	6,076,733
2022-03-22	33.900	34.550	33.620	34.100	33.200	2,604,606
2022-03-21	34.730	34.780	33.650	34.250	33.346	3,824,569
2022-03-18	33.900	34.970	33.520	34.320	33.414	4,889,277
2022-03-17	34.310	34.620	33.420	33.970	33.074	7,111,300
2022-03-16	33.170	34.000	31.430	33.800	32.908	6,706,793
2022-03-15	34.300	35.170	32.750	32.860	31.993	7,048,752
2022-03-14	35.150	35.480	34.680	34.810	33.891	4,946,156
2022-03-11	35.000	35.480	34.270	35.260	34.330	6,796,702
2022-03-10	34.700	35.420	34.020	34.960	34.037	8,598,055
2022-03-09	33.590	34.000	32.010	33.420	32.538	8,552,842
2022-03-08	34.600	34.950	33.340	33.430	32.548	5,656,566
2022-03-07	35.420	35.660	34.500	34.650	33.736	7,197,390
2022-03-04	35.000	35.910	34.980	35.710	34.768	4,721,288
2022-03-03	36.550	36.580	35.600	35.600	34.661	2,429,864
2022-03-02	36.140	36.670	35.920	36.540	35.576	2,826,886
2022-03-01	37.200	37.440	36.080	36.420	35.459	4,236,929
2022-02-28	36.270	37.350	36.240	37.170	36.189	3,930,228
2022-02-25	36.480	36.800	35.580	36.380	35.420	7,223,428
2022-02-24	38.000	38.270	35.850	36.100	35.147	7,453,372
2022-02-23	36.560	38.310	36.560	38.260	37.250	5,407,302
2022-02-22	38.570	38.570	36.110	37.170	36.189	8,656,474
2022-02-21	39.880	40.210	38.710	38.730	37.708	3,686,595
2022-02-18	39.710	40.260	39.610	40.090	39.032	2,567,901
2022-02-17	39.000	40.400	38.830	40.000	38.944	3,874,630
2022-02-16	39.680	39.770	38.700	39.160	38.127	3,914,884
2022-02-15	40.700	40.880	39.010	39.570	38.526	4,824,124
2022-02-14	40.810	41.840	40.470	40.670	39.597	5,096,042
2022-02-11	40.280	41.880	40.010	41.300	40.210	5,689,827
2022-02-10	40.890	40.960	40.170	40.570	39.499	3,344,219

← NewerPage 19 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.