Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	47.510	48.400	46.270	46.270	46.270	5,057,461
2026-10-21	49.180	49.530	47.630	47.880	47.880	5,245,826
2026-10-20	48.190	49.790	47.840	49.150	49.150	5,594,105
2026-10-19	49.540	49.640	47.600	48.140	48.140	6,324,000
2026-10-16	51.500	51.950	49.490	49.840	49.840	6,464,739
2026-10-15	50.000	51.940	49.920	50.510	50.510	8,346,913
2026-10-14	55.100	56.940	52.630	52.930	52.930	8,912,286
2026-10-13	57.000	57.980	53.780	55.570	55.570	12,895,199
2026-10-12	60.400	62.650	58.500	58.680	58.680	14,900,814
2026-10-09	58.700	64.880	58.060	62.760	62.760	23,438,196
2026-10-08	57.000	60.330	56.570	59.000	59.000	11,354,612
2026-09-30	55.880	57.960	55.480	56.920	56.920	5,319,013
2026-09-29	55.340	56.450	55.340	55.870	55.870	3,901,701
2026-09-28	57.500	57.500	54.910	55.340	55.340	4,158,475
2026-09-24	58.570	59.260	57.500	57.540	57.540	3,651,530
2026-09-23	59.700	59.780	58.900	58.990	58.990	3,497,696
2026-09-22	60.120	60.970	59.620	59.780	59.780	4,360,969
2026-09-21	61.190	61.880	59.960	60.090	60.090	6,018,684
2026-09-18	61.330	62.000	60.700	61.150	61.150	3,821,954
2026-09-17	61.860	62.300	60.950	61.050	61.050	4,093,385
2026-09-16	60.620	62.330	59.800	61.920	61.920	5,987,000
2026-09-15	61.700	62.550	60.630	60.760	60.760	5,404,527
2026-09-14	61.090	62.710	60.660	61.620	61.620	4,247,233
2026-09-11	63.020	63.600	59.830	61.300	61.300	7,582,884
2026-09-10	63.990	64.180	62.410	63.820	63.820	6,222,724
2026-09-09	62.600	65.200	62.600	64.420	64.420	8,615,888
2026-09-08	61.290	64.060	61.100	62.600	62.600	7,544,408
2026-09-07	60.600	62.280	59.820	61.310	61.310	4,930,541
2026-09-04	62.500	62.760	60.310	60.610	60.610	5,280,837
2026-09-03	61.660	62.540	61.350	61.980	61.980	3,474,005
2026-09-02	62.010	62.300	60.820	61.660	61.660	5,409,031
2026-09-01	63.200	63.380	62.000	62.600	62.600	5,660,246
2026-08-31	63.040	63.500	61.350	62.750	62.750	5,209,000
2026-08-28	63.050	64.080	63.050	63.590	63.590	5,681,921
2026-08-27	63.240	63.280	61.820	63.000	63.000	5,564,432
2026-08-26	62.660	64.380	62.160	63.250	63.250	6,712,303
2026-08-25	63.400	63.910	60.940	62.200	62.200	6,773,000
2026-08-24	65.270	66.600	63.240	63.900	63.900	6,497,287
2026-08-21	63.330	66.360	62.720	65.270	65.270	8,711,536
2026-08-20	65.500	65.500	63.050	63.330	63.330	6,615,885
2026-08-19	66.000	67.690	65.000	65.130	65.130	8,155,199
2026-08-18	68.720	70.180	66.860	67.060	67.060	9,543,023
2026-08-17	67.430	68.860	66.620	68.780	68.780	8,912,497
2026-08-14	66.450	71.100	66.160	67.430	67.430	12,174,324
2026-08-13	67.000	67.440	66.200	66.260	66.260	7,007,266
2026-08-12	67.130	68.520	66.800	66.940	66.940	7,631,498
2026-08-11	66.500	68.260	66.220	67.150	67.150	8,493,887
2026-08-10	67.970	68.680	66.250	66.910	66.910	8,775,531
2026-08-07	67.320	67.800	66.000	67.300	67.300	8,591,569
2026-08-06	66.480	67.700	65.970	67.010	67.010	9,406,211
2026-08-05	64.800	67.160	64.700	66.900	66.900	9,857,480
2026-08-04	64.600	65.880	64.050	65.330	65.330	8,399,720
2026-08-03	63.020	64.580	62.020	63.950	63.950	7,638,178
2026-07-31	63.830	66.380	63.710	63.830	63.830	11,232,011
2026-07-30	65.590	66.320	64.280	64.770	64.770	10,985,888
2026-07-29	64.000	68.200	60.820	66.430	66.430	17,270,177
2026-07-28	65.000	67.550	63.810	64.500	64.500	13,535,200
2026-07-27	62.740	67.150	61.640	65.600	65.600	16,726,101
2026-07-24	62.290	65.490	61.840	62.030	62.030	19,138,115
2026-07-23	57.000	62.820	56.820	62.820	62.820	15,264,234

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.3000 CNY
2022-06-30	0.3000 CNY
2021-06-30	0.6000 CNY
2019-05-17	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.