Shandong Sinocera Func Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.570 | 19.740 | 19.000 | 19.220 | 18.952 | 19,521,876 |
| 2024-10-28 | 19.270 | 19.580 | 18.980 | 19.320 | 19.050 | 15,328,464 |
| 2024-10-25 | 18.870 | 19.320 | 18.850 | 19.270 | 19.001 | 18,351,700 |
| 2024-10-24 | 18.980 | 19.070 | 18.720 | 18.900 | 18.636 | 9,387,608 |
| 2024-10-23 | 19.280 | 19.390 | 19.020 | 19.100 | 18.833 | 14,803,716 |
| 2024-10-22 | 19.080 | 19.370 | 18.890 | 19.330 | 19.060 | 13,076,280 |
| 2024-10-21 | 19.000 | 19.620 | 18.710 | 19.080 | 18.813 | 21,128,314 |
| 2024-10-18 | 18.030 | 19.590 | 17.820 | 18.990 | 18.725 | 23,370,871 |
| 2024-10-17 | 18.300 | 18.550 | 18.000 | 18.020 | 17.768 | 10,657,353 |
| 2024-10-16 | 18.000 | 18.800 | 17.900 | 18.240 | 17.985 | 12,613,145 |
| 2024-10-15 | 18.500 | 18.940 | 18.130 | 18.290 | 18.034 | 15,529,494 |
| 2024-10-14 | 18.590 | 18.750 | 17.790 | 18.540 | 18.281 | 20,112,800 |
| 2024-10-11 | 19.580 | 19.730 | 18.100 | 18.390 | 18.133 | 18,990,942 |
| 2024-10-10 | 20.500 | 21.240 | 19.580 | 19.630 | 19.356 | 28,378,600 |
| 2024-10-09 | 21.810 | 22.200 | 20.180 | 20.380 | 20.095 | 29,885,794 |
| 2024-10-08 | 23.920 | 24.000 | 20.590 | 23.070 | 22.748 | 50,019,163 |
| 2024-09-30 | 18.430 | 20.300 | 18.420 | 20.100 | 19.819 | 32,000,124 |
| 2024-09-27 | 16.670 | 17.820 | 16.540 | 17.660 | 17.413 | 18,771,795 |
| 2024-09-26 | 15.400 | 16.370 | 15.330 | 16.340 | 16.112 | 12,885,825 |
| 2024-09-25 | 15.490 | 15.980 | 15.340 | 15.440 | 15.224 | 12,508,975 |
| 2024-09-24 | 14.580 | 15.330 | 14.430 | 15.320 | 15.106 | 12,423,445 |
| 2024-09-23 | 14.470 | 14.690 | 14.350 | 14.380 | 14.179 | 4,305,400 |
| 2024-09-20 | 14.750 | 14.750 | 14.400 | 14.500 | 14.297 | 4,874,200 |
| 2024-09-19 | 14.540 | 15.070 | 14.420 | 14.730 | 14.524 | 8,039,525 |
| 2024-09-18 | 14.460 | 14.470 | 14.070 | 14.320 | 14.120 | 4,694,500 |
| 2024-09-13 | 14.610 | 14.650 | 14.340 | 14.380 | 14.179 | 6,107,181 |
| 2024-09-12 | 14.800 | 15.030 | 14.510 | 14.540 | 14.337 | 7,012,640 |
| 2024-09-11 | 14.640 | 14.880 | 14.580 | 14.860 | 14.652 | 6,161,100 |
| 2024-09-10 | 14.740 | 14.830 | 14.520 | 14.740 | 14.534 | 7,451,100 |
| 2024-09-09 | 15.000 | 15.130 | 14.530 | 14.680 | 14.475 | 8,666,400 |
| 2024-09-06 | 15.470 | 15.480 | 15.070 | 15.090 | 14.879 | 4,973,432 |
| 2024-09-05 | 15.380 | 15.630 | 15.230 | 15.490 | 15.274 | 6,465,874 |
| 2024-09-04 | 15.120 | 15.560 | 15.040 | 15.380 | 15.165 | 5,945,374 |
| 2024-09-03 | 14.970 | 15.360 | 14.910 | 15.200 | 14.988 | 5,779,450 |
| 2024-09-02 | 15.550 | 15.560 | 14.990 | 15.020 | 14.810 | 10,063,450 |
| 2024-08-30 | 15.370 | 16.010 | 15.250 | 15.600 | 15.382 | 11,048,778 |
| 2024-08-29 | 15.150 | 15.540 | 15.130 | 15.370 | 15.155 | 7,490,138 |
| 2024-08-28 | 15.190 | 15.430 | 15.130 | 15.210 | 14.998 | 4,155,324 |
| 2024-08-27 | 15.390 | 15.460 | 15.160 | 15.190 | 14.978 | 4,123,600 |
| 2024-08-26 | 15.510 | 15.670 | 15.350 | 15.490 | 15.274 | 4,846,931 |
| 2024-08-23 | 15.420 | 15.600 | 15.290 | 15.450 | 15.234 | 4,259,433 |
| 2024-08-22 | 15.640 | 15.680 | 15.380 | 15.450 | 15.234 | 4,406,100 |
| 2024-08-21 | 15.980 | 16.020 | 15.550 | 15.580 | 15.362 | 7,621,128 |
| 2024-08-20 | 16.440 | 16.500 | 15.880 | 15.950 | 15.727 | 7,014,432 |
| 2024-08-19 | 16.570 | 16.720 | 16.370 | 16.440 | 16.210 | 4,947,275 |
| 2024-08-16 | 16.880 | 16.930 | 16.550 | 16.610 | 16.378 | 5,670,268 |
| 2024-08-15 | 16.720 | 17.230 | 16.630 | 16.900 | 16.664 | 6,523,000 |
| 2024-08-14 | 16.940 | 17.020 | 16.680 | 16.750 | 16.516 | 4,996,748 |
| 2024-08-13 | 16.900 | 17.060 | 16.720 | 16.970 | 16.733 | 4,079,800 |
| 2024-08-12 | 17.180 | 17.250 | 16.860 | 16.920 | 16.684 | 6,105,827 |
| 2024-08-09 | 17.790 | 18.070 | 17.210 | 17.220 | 16.979 | 6,412,000 |
| 2024-08-08 | 17.690 | 17.900 | 17.340 | 17.710 | 17.463 | 4,016,977 |
| 2024-08-07 | 17.600 | 17.860 | 17.400 | 17.660 | 17.413 | 3,579,950 |
| 2024-08-06 | 17.820 | 17.970 | 17.330 | 17.630 | 17.384 | 6,093,349 |
| 2024-08-05 | 17.830 | 18.190 | 17.470 | 17.570 | 17.325 | 8,025,593 |
| 2024-08-02 | 18.730 | 18.860 | 17.940 | 18.040 | 17.788 | 8,926,826 |
| 2024-08-01 | 18.910 | 19.350 | 18.660 | 18.730 | 18.468 | 11,588,305 |
| 2024-07-31 | 18.500 | 19.050 | 18.250 | 18.920 | 18.656 | 8,681,500 |
| 2024-07-30 | 18.240 | 18.490 | 18.000 | 18.320 | 18.064 | 4,583,600 |
| 2024-07-29 | 18.550 | 18.670 | 18.280 | 18.330 | 18.074 | 3,845,425 |
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.