Shandong Sinocera Func Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 46.000 | 46.330 | 45.280 | 45.870 | 44.660 | 4,252,404 |
| 2021-11-08 | 45.890 | 46.190 | 44.080 | 45.550 | 44.348 | 5,705,937 |
| 2021-11-05 | 44.400 | 45.300 | 44.400 | 44.700 | 43.520 | 1,996,785 |
| 2021-11-04 | 44.990 | 45.570 | 44.250 | 44.660 | 43.482 | 3,636,872 |
| 2021-11-03 | 43.650 | 44.950 | 43.460 | 44.780 | 43.598 | 4,582,248 |
| 2021-11-02 | 42.280 | 43.880 | 42.280 | 43.700 | 42.547 | 4,356,241 |
| 2021-11-01 | 43.000 | 43.000 | 42.000 | 42.620 | 41.495 | 2,818,294 |
| 2021-10-29 | 42.710 | 43.300 | 42.540 | 42.780 | 41.651 | 2,240,317 |
| 2021-10-28 | 42.000 | 43.280 | 41.710 | 42.860 | 41.729 | 4,206,596 |
| 2021-10-27 | 41.980 | 42.450 | 40.950 | 42.300 | 41.184 | 6,909,416 |
| 2021-10-26 | 43.680 | 43.850 | 43.540 | 43.690 | 42.537 | 4,228,150 |
| 2021-10-25 | 45.600 | 45.600 | 44.380 | 44.600 | 43.423 | 4,781,216 |
| 2021-10-22 | 43.390 | 46.020 | 43.210 | 45.680 | 44.475 | 7,269,050 |
| 2021-10-21 | 45.000 | 45.280 | 43.830 | 44.100 | 42.936 | 3,038,457 |
| 2021-10-20 | 44.500 | 45.450 | 44.210 | 44.880 | 43.696 | 3,837,717 |
| 2021-10-19 | 43.200 | 44.660 | 43.200 | 44.500 | 43.326 | 3,259,565 |
| 2021-10-18 | 44.520 | 44.870 | 43.030 | 43.730 | 42.576 | 3,205,312 |
| 2021-10-15 | 44.070 | 44.470 | 43.550 | 44.070 | 42.907 | 3,492,266 |
| 2021-10-14 | 44.850 | 45.350 | 44.000 | 44.310 | 43.141 | 4,302,354 |
← NewerPage 21 of 21 · 1,219 trading days
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.