Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.110	17.190	17.020	17.090	16.851	5,523,273
2025-01-21	17.170	17.280	16.890	17.230	16.989	9,173,824
2025-01-20	17.160	17.310	16.970	17.120	16.881	8,672,000
2025-01-17	16.660	17.240	16.650	17.140	16.901	11,723,767
2025-01-16	16.680	16.880	16.510	16.810	16.575	9,420,627
2025-01-15	16.840	16.890	16.460	16.520	16.289	7,500,157
2025-01-14	16.240	16.850	16.140	16.820	16.585	12,896,192
2025-01-13	15.900	16.380	15.860	16.280	16.053	10,293,357
2025-01-10	16.370	16.620	16.060	16.060	15.836	9,210,550
2025-01-09	16.120	16.700	16.010	16.400	16.171	10,620,400
2025-01-08	16.250	16.400	15.730	16.200	15.974	13,670,263
2025-01-07	16.340	16.410	16.050	16.250	16.023	8,508,200
2025-01-06	16.310	16.520	16.180	16.330	16.102	7,241,910
2025-01-03	16.520	16.830	16.290	16.320	16.092	11,042,360
2025-01-02	17.000	17.150	16.230	16.420	16.191	12,886,653
2024-12-31	17.750	17.870	17.040	17.040	16.802	13,470,400
2024-12-30	17.760	17.900	17.650	17.840	17.591	7,400,200
2024-12-27	17.830	18.100	17.790	17.820	17.571	9,387,700
2024-12-26	17.610	17.930	17.530	17.860	17.611	6,730,552
2024-12-25	18.060	18.080	17.460	17.610	17.364	9,594,622
2024-12-24	17.810	18.090	17.760	18.060	17.808	6,958,062
2024-12-23	17.930	18.110	17.700	17.730	17.482	7,492,873
2024-12-20	17.870	18.120	17.790	18.030	17.778	6,507,569
2024-12-19	17.700	17.970	17.510	17.890	17.640	8,711,377
2024-12-18	17.920	18.020	17.640	17.890	17.640	8,478,620
2024-12-17	17.920	18.130	17.850	17.900	17.650	8,729,730
2024-12-16	18.120	18.140	17.800	17.980	17.729	9,592,400
2024-12-13	18.660	18.680	18.120	18.140	17.887	16,242,299
2024-12-12	18.650	18.740	18.280	18.720	18.458	16,519,938
2024-12-11	18.630	18.770	18.470	18.630	18.370	13,867,540
2024-12-10	18.900	19.080	18.540	18.630	18.370	26,081,707
2024-12-09	18.490	18.600	18.120	18.290	18.034	10,999,390
2024-12-06	18.360	18.600	18.080	18.520	18.261	13,881,100
2024-12-05	17.950	18.380	17.920	18.380	18.123	11,337,180
2024-12-04	18.330	18.330	17.940	18.050	17.798	13,014,123
2024-12-03	18.610	18.670	18.220	18.370	18.113	14,776,574
2024-12-02	18.630	18.730	18.330	18.600	18.340	15,196,400
2024-11-29	18.210	18.720	18.030	18.500	18.242	13,061,744
2024-11-28	18.680	18.720	18.110	18.170	17.916	9,354,517
2024-11-27	18.380	18.600	17.950	18.560	18.301	12,938,160
2024-11-26	18.540	18.700	18.300	18.490	18.232	9,102,198
2024-11-25	18.430	18.670	18.260	18.620	18.360	10,585,434
2024-11-22	19.370	19.450	18.430	18.430	18.173	15,010,935
2024-11-21	19.380	19.820	19.220	19.500	19.228	14,665,955
2024-11-20	19.500	19.650	19.090	19.520	19.247	16,651,972
2024-11-19	19.290	19.630	19.000	19.590	19.316	9,888,019
2024-11-18	19.890	19.990	18.960	19.110	18.843	12,187,392
2024-11-15	20.180	20.330	19.730	19.750	19.474	11,376,471
2024-11-14	20.730	20.860	20.130	20.240	19.957	16,129,049
2024-11-13	20.730	21.160	20.340	20.730	20.440	14,995,242
2024-11-12	21.600	22.040	20.880	21.060	20.766	21,226,624
2024-11-11	21.180	21.680	20.730	21.510	21.210	21,299,506
2024-11-08	21.800	22.000	20.910	20.990	20.697	28,251,550
2024-11-07	19.650	20.880	19.400	20.770	20.480	22,255,013
2024-11-06	19.960	20.340	19.570	19.750	19.474	19,764,661
2024-11-05	19.050	19.840	18.950	19.750	19.474	18,247,400
2024-11-04	18.620	19.160	18.580	19.160	18.892	9,820,583
2024-11-01	18.930	19.100	18.530	18.560	18.301	11,890,500
2024-10-31	18.830	19.200	18.630	19.050	18.784	11,892,637
2024-10-30	19.020	19.320	18.670	18.850	18.587	13,767,957

← NewerPage 8 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.