Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.710	16.790	16.590	16.640	16.408	7,546,112
2025-04-24	16.700	16.830	16.570	16.700	16.467	7,941,564
2025-04-23	16.980	17.100	16.570	16.710	16.477	15,972,733
2025-04-22	17.200	17.330	16.740	16.800	16.565	14,863,457
2025-04-21	17.300	17.520	17.060	17.300	17.058	9,208,165
2025-04-18	16.760	17.120	16.710	17.040	16.802	7,688,600
2025-04-17	16.640	16.890	16.600	16.730	16.496	5,274,000
2025-04-16	16.920	16.990	16.550	16.750	16.516	8,733,074
2025-04-15	17.100	17.170	16.920	17.030	16.792	6,062,400
2025-04-14	17.110	17.300	16.930	17.140	16.901	9,968,700
2025-04-11	16.560	17.040	16.540	16.830	16.595	10,562,700
2025-04-10	17.010	17.270	16.640	16.680	16.447	14,245,200
2025-04-09	16.100	16.830	15.690	16.610	16.378	16,952,100
2025-04-08	16.560	16.920	16.200	16.380	16.151	15,254,904
2025-04-07	16.700	17.080	15.710	16.190	15.964	26,775,211
2025-04-03	18.390	18.500	17.710	17.810	17.561	18,609,381
2025-04-02	18.650	18.840	18.530	18.550	18.291	6,918,124
2025-04-01	18.620	18.970	18.610	18.670	18.409	9,065,148
2025-03-31	18.660	18.820	18.390	18.620	18.360	9,341,385
2025-03-28	19.270	19.390	18.830	18.860	18.597	10,713,530
2025-03-27	18.770	19.440	18.720	19.320	19.050	15,240,700
2025-03-26	19.010	19.160	18.800	18.840	18.577	10,342,518
2025-03-25	18.660	19.420	18.530	19.150	18.882	17,567,000
2025-03-24	18.620	18.740	18.260	18.700	18.439	11,424,891
2025-03-21	18.780	19.020	18.430	18.480	18.222	12,733,800
2025-03-20	19.020	19.070	18.740	18.790	18.528	12,493,432
2025-03-19	19.300	19.460	18.910	19.020	18.754	15,346,295
2025-03-18	19.370	19.750	19.360	19.400	19.129	12,590,300
2025-03-17	19.500	19.550	19.260	19.340	19.070	11,071,323
2025-03-14	19.300	19.580	19.150	19.530	19.257	15,728,129
2025-03-13	19.510	19.550	19.150	19.310	19.040	13,633,150
2025-03-12	19.800	19.980	19.460	19.510	19.237	18,319,974
2025-03-11	19.380	19.950	19.300	19.680	19.405	15,624,816
2025-03-10	20.130	20.160	19.600	19.750	19.474	17,464,007
2025-03-07	19.890	20.290	19.700	19.930	19.652	23,653,370
2025-03-06	19.470	20.550	19.340	20.020	19.740	36,615,627
2025-03-05	19.360	19.540	19.100	19.290	19.021	15,068,174
2025-03-04	19.200	19.520	19.140	19.380	19.109	18,309,971
2025-03-03	18.620	20.160	18.620	19.370	19.099	41,406,202
2025-02-28	19.300	19.360	18.360	18.430	18.173	27,886,955
2025-02-27	19.550	19.820	19.120	19.390	19.119	30,472,497
2025-02-26	19.240	19.680	19.050	19.480	19.208	26,956,028
2025-02-25	19.180	19.380	19.030	19.150	18.882	19,456,618
2025-02-24	19.340	19.780	18.900	19.380	19.109	32,203,969
2025-02-21	18.910	19.390	18.810	19.300	19.030	38,391,267
2025-02-20	17.240	19.610	17.180	19.050	18.784	62,193,714
2025-02-19	17.050	17.440	16.950	17.300	17.058	13,053,219
2025-02-18	17.450	17.590	17.040	17.130	16.891	14,552,957
2025-02-17	17.400	17.640	17.210	17.480	17.236	15,499,682
2025-02-14	17.340	17.620	17.200	17.340	17.098	17,475,630
2025-02-13	17.350	17.580	17.220	17.350	17.108	19,558,500
2025-02-12	17.160	17.290	16.980	17.230	16.989	13,825,799
2025-02-11	17.530	17.550	17.150	17.220	16.979	10,197,300
2025-02-10	17.540	17.740	17.320	17.530	17.285	13,613,600
2025-02-07	17.330	17.810	17.180	17.580	17.334	21,630,800
2025-02-06	17.200	17.360	17.110	17.330	17.088	13,663,500
2025-02-05	17.130	17.400	17.010	17.260	17.019	8,799,625
2025-01-27	17.100	17.320	16.970	17.000	16.763	7,469,903
2025-01-24	16.870	17.180	16.860	17.080	16.841	7,737,442
2025-01-23	17.220	17.380	16.930	16.930	16.694	9,003,000

← NewerPage 7 of 21 · 1,218 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.