Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.310	30.310	29.600	29.710	29.710	1,778,246
2024-07-26	29.880	30.880	29.600	30.200	30.200	2,082,188
2024-07-25	29.230	30.370	29.230	29.800	29.800	1,981,760
2024-07-24	30.610	30.830	29.380	29.430	29.430	3,043,689
2024-07-23	32.200	32.280	30.730	30.730	30.730	2,138,587
2024-07-22	32.700	33.060	31.880	32.070	32.070	1,869,600
2024-07-19	32.650	33.150	32.230	32.700	32.700	1,591,400
2024-07-18	32.700	32.880	32.010	32.660	32.660	1,509,100
2024-07-17	32.850	33.190	32.420	32.820	32.820	1,399,000
2024-07-16	32.700	33.290	32.610	32.740	32.740	1,261,000
2024-07-15	33.390	33.570	32.700	32.710	32.710	1,449,671
2024-07-12	33.680	33.990	33.400	33.520	33.520	1,693,134
2024-07-11	32.770	34.200	32.770	33.680	33.680	2,614,100
2024-07-10	31.800	33.880	31.600	32.480	32.480	3,306,971
2024-07-09	31.400	32.100	30.740	31.970	31.970	2,018,938
2024-07-08	32.000	32.170	31.180	31.320	31.320	2,026,908
2024-07-05	32.120	32.120	32.120	32.120	32.120	0
2024-07-04	33.030	33.200	31.940	32.120	32.120	1,518,760
2024-07-03	33.150	33.450	32.580	33.030	33.030	1,717,900
2024-07-02	33.960	34.060	32.980	33.080	33.080	1,831,500
2024-07-01	33.700	34.130	33.020	33.970	33.970	1,846,718
2024-06-28	34.500	34.900	33.700	33.800	33.800	2,007,192
2024-06-27	35.400	35.570	34.470	34.470	34.470	1,440,800
2024-06-26	34.020	35.750	33.800	35.580	35.580	2,685,163
2024-06-25	34.070	34.760	33.900	34.200	34.200	1,887,550
2024-06-24	35.000	35.030	33.980	34.090	34.090	1,992,946
2024-06-21	35.500	35.680	35.090	35.110	35.110	1,336,482
2024-06-20	36.650	36.820	35.450	35.450	35.450	2,255,172
2024-06-19	37.390	37.500	36.530	36.660	36.660	1,786,794
2024-06-18	37.450	37.770	37.000	37.390	37.390	2,759,127
2024-06-17	36.080	38.180	35.910	37.410	37.410	4,310,210
2024-06-14	37.000	37.010	35.560	36.410	36.410	5,603,099
2024-06-13	38.020	38.090	36.930	36.970	36.970	3,149,858
2024-06-12	37.560	38.000	37.100	37.860	37.860	2,227,400
2024-06-11	36.090	37.830	35.220	37.640	37.640	3,267,465
2024-06-07	37.180	37.280	35.720	35.860	35.860	3,284,455
2024-06-06	38.390	38.460	36.470	36.910	36.910	2,780,266
2024-06-05	38.500	39.250	38.110	38.160	38.160	1,580,271
2024-06-04	38.240	38.800	37.690	38.380	38.380	1,821,941
2024-06-03	39.230	39.300	38.140	38.410	38.410	2,053,400
2024-05-31	39.700	40.130	39.420	39.420	39.420	1,640,087
2024-05-30	39.750	40.090	39.430	39.580	39.580	1,831,700
2024-05-29	39.400	40.510	39.000	39.700	39.700	2,481,000
2024-05-28	39.530	39.730	38.930	39.070	39.070	1,419,331
2024-05-27	39.300	39.640	37.900	39.520	39.520	2,461,000
2024-05-24	39.930	40.400	38.830	38.900	38.900	2,108,337
2024-05-23	41.020	41.040	39.810	40.030	40.030	2,510,500
2024-05-22	41.680	41.830	40.900	41.180	41.180	2,323,260
2024-05-21	41.830	41.830	40.890	41.020	41.020	2,270,160
2024-05-20	42.840	43.060	41.850	41.890	41.890	2,916,900
2024-05-17	42.220	43.430	41.740	43.430	43.430	2,892,700
2024-05-16	42.740	43.080	42.100	42.170	42.170	1,999,700
2024-05-15	43.000	43.780	42.530	42.620	42.620	1,938,783
2024-05-14	43.610	44.060	42.800	43.140	43.140	2,076,742
2024-05-13	43.450	44.470	42.310	43.800	43.800	3,922,200
2024-05-10	45.000	45.100	43.530	43.730	43.730	3,671,800
2024-05-09	45.070	46.380	45.070	45.400	45.400	3,593,131
2024-05-08	46.400	46.500	44.590	44.660	44.660	3,560,755
2024-05-07	45.870	47.380	45.160	46.900	46.900	5,727,280
2024-05-06	43.030	46.210	43.030	45.560	45.560	6,190,271

← NewerPage 10 of 21 · 1,212 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.