Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.000	41.300	39.720	40.580	39.509	3,863,282
2022-02-08	39.590	40.050	39.170	40.000	38.944	2,600,177
2022-02-07	40.550	40.880	39.410	39.590	38.545	4,936,448
2022-01-28	42.010	42.010	39.670	40.100	39.042	4,529,164
2022-01-27	40.950	41.790	40.430	40.510	39.441	3,486,090
2022-01-26	40.050	42.260	39.520	40.980	39.899	7,622,811
2022-01-25	40.050	40.330	39.600	39.630	38.584	3,150,838
2022-01-24	40.300	41.090	40.010	40.060	39.003	3,911,084
2022-01-21	41.090	42.350	40.020	41.120	40.035	6,235,074
2022-01-20	41.850	42.690	41.070	41.290	40.200	4,080,609
2022-01-19	42.250	42.850	41.850	42.040	40.931	3,858,249
2022-01-18	42.100	42.460	41.530	42.260	41.145	3,510,359
2022-01-17	41.440	42.500	40.900	42.150	41.038	5,098,709
2022-01-14	40.860	41.800	40.860	41.550	40.454	3,647,289
2022-01-13	42.540	42.540	40.560	41.280	40.191	4,070,535
2022-01-12	40.500	42.290	40.290	42.170	41.057	6,967,379
2022-01-11	39.130	41.000	38.820	40.100	39.042	5,131,998
2022-01-10	38.450	39.360	38.150	39.130	38.097	7,605,482
2022-01-07	39.510	39.750	38.270	38.450	37.435	9,525,207
2022-01-06	41.100	41.150	39.470	39.500	38.458	6,098,428
2022-01-05	41.550	41.930	40.420	40.960	39.879	6,730,965
2022-01-04	42.980	43.000	41.500	41.850	40.746	4,311,782
2021-12-31	42.090	43.200	42.090	42.570	41.447	4,911,966
2021-12-30	41.900	42.540	41.870	42.130	41.018	2,157,605
2021-12-29	41.880	42.550	41.640	42.200	41.086	3,634,815
2021-12-28	42.100	42.160	41.420	41.640	40.541	1,800,724
2021-12-27	42.230	42.580	41.710	42.100	40.989	2,522,972
2021-12-24	41.600	42.270	41.430	42.230	41.116	2,330,666
2021-12-23	40.990	41.880	40.980	41.720	40.619	2,978,481
2021-12-22	41.480	41.680	41.170	41.370	40.278	2,258,028
2021-12-21	41.550	41.980	40.830	41.500	40.405	3,950,870
2021-12-20	41.460	42.270	41.290	41.630	40.531	3,271,294
2021-12-17	43.190	43.290	41.900	41.900	40.794	3,909,592
2021-12-16	42.820	43.460	42.500	43.340	42.196	2,350,261
2021-12-15	43.190	43.330	42.730	42.810	41.680	2,352,137
2021-12-14	43.090	43.370	42.900	43.250	42.109	2,431,956
2021-12-13	43.000	43.560	42.720	43.150	42.011	3,658,069
2021-12-10	43.750	44.030	42.900	43.200	42.060	5,215,074
2021-12-09	43.970	44.290	42.890	43.990	42.829	5,731,353
2021-12-08	43.520	44.250	43.360	43.980	42.819	2,709,344
2021-12-07	44.390	44.390	43.350	43.520	42.372	2,804,335
2021-12-06	44.910	45.050	43.880	44.030	42.868	2,616,536
2021-12-03	44.410	45.220	44.140	44.760	43.579	2,263,400
2021-12-02	45.400	46.550	44.600	44.780	43.598	3,794,337
2021-12-01	44.900	45.550	44.700	45.410	44.212	5,083,971
2021-11-30	43.790	45.080	43.400	44.900	43.715	5,811,613
2021-11-29	43.000	44.160	42.820	43.800	42.644	3,396,331
2021-11-26	43.250	43.800	42.680	43.490	42.342	3,059,545
2021-11-25	42.900	43.240	42.490	43.150	42.011	1,848,630
2021-11-24	43.300	43.500	42.900	42.960	41.826	2,332,364
2021-11-23	43.150	43.800	42.900	43.300	42.157	3,235,642
2021-11-22	44.430	44.760	43.230	43.250	42.109	7,482,854
2021-11-19	44.410	45.030	43.500	44.410	43.238	3,868,635
2021-11-18	45.510	45.980	44.350	44.410	43.238	2,490,698
2021-11-17	45.420	45.980	44.770	45.520	44.319	3,706,793
2021-11-16	43.910	45.410	43.820	45.130	43.939	4,973,486
2021-11-15	44.930	45.260	43.330	44.410	43.238	4,254,350
2021-11-12	44.010	45.250	44.010	45.000	43.813	3,228,948
2021-11-11	44.810	45.100	43.500	44.370	43.199	5,302,775
2021-11-10	45.930	46.050	44.900	45.110	43.920	2,797,933

← NewerPage 20 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.