Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.350	42.880	40.850	42.520	42.520	3,808,434
2024-01-24	41.330	44.210	40.720	42.340	42.340	5,049,138
2024-01-23	40.630	41.670	39.370	40.500	40.500	3,368,322
2024-01-22	43.010	43.740	40.020	40.640	40.640	4,638,474
2024-01-19	45.290	47.770	43.210	43.220	43.220	5,117,778
2024-01-18	45.000	45.300	43.650	44.950	44.950	5,395,316
2024-01-17	48.050	48.060	45.000	45.000	45.000	7,679,557
2024-01-16	42.320	46.480	42.000	46.480	46.480	3,815,217
2024-01-15	43.320	43.450	42.190	42.250	42.250	1,553,595
2024-01-12	42.880	44.350	42.580	43.530	43.530	2,519,387
2024-01-11	41.360	43.580	40.980	42.900	42.900	2,573,204
2024-01-10	41.120	42.500	40.520	41.420	41.420	1,649,092
2024-01-09	41.250	42.280	40.640	41.300	41.300	1,803,810
2024-01-08	42.880	43.290	41.220	41.230	41.230	1,830,110
2024-01-05	43.310	44.610	42.730	42.890	42.890	1,390,940
2024-01-04	44.300	44.320	42.850	43.450	43.450	1,721,840
2024-01-03	44.130	44.820	43.890	44.300	44.300	992,620
2024-01-02	45.840	45.960	44.300	44.370	44.370	1,637,700
2023-12-29	45.000	46.200	45.000	45.860	45.860	1,699,773
2023-12-28	42.210	45.800	42.090	45.300	45.300	3,153,190
2023-12-27	42.820	43.000	41.880	42.130	42.130	1,043,522
2023-12-26	43.110	43.330	42.350	42.820	42.820	1,089,626
2023-12-25	42.800	43.450	42.550	43.120	43.120	1,798,449
2023-12-22	42.170	43.440	41.150	42.810	42.810	2,666,876
2023-12-21	41.850	42.650	41.430	42.190	42.190	1,737,210
2023-12-20	42.520	42.950	41.780	41.860	41.860	1,428,461
2023-12-19	42.690	43.080	42.230	42.630	42.630	1,240,296
2023-12-18	44.290	44.460	42.590	42.690	42.690	1,661,721
2023-12-15	45.050	45.610	44.210	44.270	44.270	1,336,083
2023-12-14	45.760	45.890	44.780	44.840	44.840	1,132,473
2023-12-13	46.000	46.000	45.010	45.070	45.070	1,167,648
2023-12-12	46.860	46.860	45.900	46.050	46.050	1,287,341
2023-12-11	47.120	47.290	46.070	46.790	46.790	2,064,421
2023-12-08	47.600	48.050	46.800	47.350	47.350	2,068,300
2023-12-07	48.700	48.740	47.150	47.560	47.560	1,492,300
2023-12-06	47.600	49.580	47.600	48.810	48.810	1,567,423
2023-12-05	47.990	48.650	47.600	47.800	47.800	1,000,015
2023-12-04	48.650	48.800	47.900	47.900	47.900	944,780
2023-12-01	48.620	48.990	48.000	48.660	48.660	987,062
2023-11-30	49.330	49.560	48.670	48.670	48.670	881,031
2023-11-29	49.410	49.670	48.810	49.400	49.400	855,600
2023-11-28	48.870	49.560	48.340	49.410	49.410	995,295
2023-11-27	49.730	49.880	48.580	48.880	48.880	1,584,380
2023-11-24	51.180	51.180	49.920	50.100	50.100	1,059,100
2023-11-23	50.260	51.280	50.170	51.210	51.210	867,500
2023-11-22	51.510	51.600	50.460	50.460	50.460	1,096,748
2023-11-21	52.830	52.970	51.460	51.510	51.510	1,255,241
2023-11-20	52.240	53.200	51.140	52.830	52.830	1,581,765
2023-11-17	51.410	52.210	51.310	51.740	51.740	988,190
2023-11-16	52.370	53.000	51.470	51.470	51.470	1,217,766
2023-11-15	52.840	53.260	52.540	52.760	52.760	1,465,000
2023-11-14	52.790	52.890	51.970	52.280	52.280	1,247,933
2023-11-13	53.070	53.500	52.440	52.730	52.730	937,555
2023-11-10	53.190	53.310	52.200	53.050	53.050	1,342,725
2023-11-09	52.960	54.140	52.590	53.200	53.200	2,009,425
2023-11-08	52.660	53.270	52.290	52.850	52.850	1,445,790
2023-11-07	53.080	53.250	52.180	52.660	52.660	1,233,477
2023-11-06	52.450	53.540	52.400	53.060	53.060	1,888,900
2023-11-03	51.450	52.690	51.430	52.050	52.050	1,330,500
2023-11-02	52.350	52.350	51.340	51.400	51.400	1,165,615

← NewerPage 12 of 21 · 1,219 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.