Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	44.000	44.380	42.600	42.600	42.600	3,028,751
2024-04-29	42.650	44.790	42.160	43.870	43.870	5,394,139
2024-04-26	40.400	42.280	40.030	42.040	42.040	6,019,780
2024-04-25	40.150	41.400	40.050	40.500	40.500	2,880,873
2024-04-24	41.280	41.430	39.000	40.860	40.860	6,332,799
2024-04-23	42.320	43.190	41.290	41.900	41.900	4,880,623
2024-04-22	42.450	43.400	41.500	42.330	42.330	3,821,659
2024-04-19	40.680	42.980	40.200	42.780	42.780	6,567,418
2024-04-18	41.470	41.940	39.710	41.250	41.250	5,629,801
2024-04-17	41.600	43.590	41.320	42.080	42.080	9,732,973
2024-04-16	41.990	41.990	39.180	40.880	40.880	5,714,953
2024-04-15	43.680	44.830	41.270	42.170	42.170	6,976,835
2024-04-12	45.990	46.330	42.900	43.670	43.670	10,183,823
2024-04-11	47.770	48.040	45.080	45.610	45.610	10,505,008
2024-04-10	47.230	50.500	45.970	47.800	47.800	12,825,226
2024-04-09	41.370	45.970	41.000	45.970	45.970	10,290,515
2024-04-08	38.630	42.280	38.480	41.790	41.790	11,564,016
2024-04-03	36.410	39.120	36.350	38.620	38.620	7,448,293
2024-04-02	36.040	37.100	35.610	36.730	36.730	3,882,795
2024-04-01	34.750	36.250	34.750	36.000	36.000	2,222,200
2024-03-29	33.690	34.920	33.680	34.670	34.670	1,608,990
2024-03-28	33.540	34.310	33.480	33.730	33.730	2,077,990
2024-03-27	35.400	35.400	33.500	33.550	33.550	2,286,982
2024-03-26	34.120	36.290	33.940	35.420	35.420	3,598,405
2024-03-25	35.700	35.700	33.930	34.000	34.000	2,695,500
2024-03-22	37.600	37.720	35.730	35.760	35.760	2,678,800
2024-03-21	38.300	38.470	37.530	37.740	37.740	1,603,187
2024-03-20	38.190	38.730	37.890	38.260	38.260	1,545,711
2024-03-19	38.570	38.880	38.070	38.130	38.130	1,749,008
2024-03-18	38.200	38.620	37.840	38.620	38.620	2,351,419
2024-03-15	37.700	37.990	37.050	37.900	37.900	1,902,346
2024-03-14	38.550	38.900	37.440	38.030	38.030	1,918,600
2024-03-13	38.660	38.870	38.030	38.680	38.680	2,381,290
2024-03-12	38.500	39.160	38.250	38.680	38.680	3,283,090
2024-03-11	35.900	39.000	35.900	38.530	38.530	4,875,529
2024-03-08	36.000	36.700	35.440	35.870	35.870	1,699,100
2024-03-07	37.000	37.150	36.050	36.050	36.050	2,307,206
2024-03-06	36.180	36.960	35.710	36.720	36.720	2,246,485
2024-03-05	37.000	37.000	36.050	36.280	36.280	2,112,370
2024-03-04	37.590	38.190	36.810	37.050	37.050	1,870,523
2024-03-01	38.000	38.190	37.260	37.580	37.580	2,116,473
2024-02-29	36.030	37.860	35.870	37.830	37.830	4,067,812
2024-02-28	37.700	39.370	36.200	36.230	36.230	4,204,211
2024-02-27	36.910	37.750	36.600	37.730	37.730	2,252,834
2024-02-26	36.490	37.360	36.360	36.900	36.900	2,951,110
2024-02-23	36.580	36.790	35.830	36.460	36.460	2,344,677
2024-02-22	35.840	36.560	35.800	36.190	36.190	1,799,556
2024-02-21	35.560	37.320	35.300	36.020	36.020	2,887,197
2024-02-20	35.860	36.260	34.980	35.850	35.850	2,044,087
2024-02-19	38.000	38.000	35.970	36.240	36.240	2,824,666
2024-02-08	34.400	37.870	33.920	37.250	37.250	4,472,187
2024-02-07	31.850	34.500	31.570	34.460	34.460	4,859,581
2024-02-06	29.600	32.300	28.520	31.740	31.740	3,876,066
2024-02-05	32.000	32.000	28.910	29.650	29.650	4,606,390
2024-02-02	34.100	34.400	30.720	32.120	32.120	4,037,269
2024-02-01	34.350	34.950	33.650	34.070	34.070	2,680,461
2024-01-31	36.240	37.350	34.350	34.570	34.570	3,158,296
2024-01-30	37.600	37.950	36.100	36.240	36.240	2,713,034
2024-01-29	40.520	40.720	37.310	37.600	37.600	5,370,456
2024-01-26	42.370	42.700	40.900	41.000	41.000	2,958,299

← NewerPage 11 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.