Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.570 | 3.590 | 3.480 | 3.480 | 3.480 | 9,518,469 |
| 2026-10-21 | 3.580 | 3.610 | 3.550 | 3.550 | 3.550 | 8,565,954 |
| 2026-10-20 | 3.580 | 3.610 | 3.520 | 3.560 | 3.560 | 8,136,000 |
| 2026-10-19 | 3.610 | 3.630 | 3.520 | 3.580 | 3.580 | 10,427,300 |
| 2026-10-16 | 3.570 | 3.700 | 3.560 | 3.620 | 3.620 | 12,169,687 |
| 2026-10-15 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 9,382,533 |
| 2026-10-14 | 3.720 | 3.760 | 3.650 | 3.660 | 3.660 | 8,907,705 |
| 2026-10-13 | 3.690 | 3.760 | 3.620 | 3.740 | 3.740 | 9,877,300 |
| 2026-10-12 | 3.780 | 3.820 | 3.690 | 3.700 | 3.700 | 10,178,845 |
| 2026-10-09 | 3.730 | 3.790 | 3.650 | 3.790 | 3.790 | 11,483,501 |
| 2026-10-08 | 3.770 | 3.780 | 3.700 | 3.720 | 3.720 | 10,084,000 |
| 2026-09-30 | 3.770 | 3.810 | 3.730 | 3.770 | 3.770 | 12,288,108 |
| 2026-09-29 | 3.760 | 3.860 | 3.730 | 3.750 | 3.750 | 13,932,939 |
| 2026-09-28 | 3.790 | 3.810 | 3.710 | 3.760 | 3.760 | 13,960,097 |
| 2026-09-24 | 3.760 | 3.910 | 3.740 | 3.810 | 3.810 | 19,283,800 |
| 2026-09-23 | 3.830 | 3.850 | 3.720 | 3.790 | 3.790 | 20,101,849 |
| 2026-09-22 | 3.860 | 3.910 | 3.760 | 3.830 | 3.830 | 19,771,089 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 0.0100 CNY |
| 2020-07-09 | 0.0250 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.