Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	52.390	52.870	51.510	52.440	52.440	1,803,696
2023-10-31	52.190	52.480	51.580	51.960	51.960	2,132,275
2023-10-30	50.280	53.000	49.980	52.180	52.180	4,703,511
2023-10-27	45.210	49.730	45.020	49.730	49.730	3,975,756
2023-10-26	46.410	46.410	44.580	45.210	45.210	1,930,059
2023-10-25	46.700	47.850	46.350	46.600	46.600	1,438,007
2023-10-24	46.050	46.990	45.800	46.220	46.220	1,659,432
2023-10-23	48.760	48.990	45.590	45.970	45.970	1,630,705
2023-10-20	47.810	49.380	47.790	48.750	48.750	1,300,270
2023-10-19	48.550	49.400	48.200	48.200	48.200	1,043,998
2023-10-18	50.250	50.590	49.000	49.010	49.010	1,145,986
2023-10-17	50.190	51.200	49.970	50.210	50.210	1,330,568
2023-10-16	52.200	52.200	49.860	50.000	50.000	2,114,751
2023-10-13	52.970	52.970	51.650	52.130	52.130	1,509,629
2023-10-12	50.460	53.470	50.000	53.010	53.010	3,273,756
2023-10-11	50.700	51.310	49.910	50.000	50.000	1,208,856
2023-10-10	50.880	52.300	50.200	50.240	50.240	1,215,050
2023-10-09	52.020	52.050	50.400	50.710	50.710	1,182,100
2023-09-28	52.700	53.440	52.000	52.050	52.050	1,074,278
2023-09-27	52.450	53.900	52.080	52.720	52.720	1,512,874
2023-09-26	52.400	53.240	51.920	52.390	52.390	1,530,820
2023-09-25	53.090	53.090	51.860	52.330	52.330	1,795,300
2023-09-22	51.500	53.180	51.270	53.160	53.160	2,670,896
2023-09-21	51.180	51.920	51.000	51.570	51.570	1,783,664
2023-09-20	50.850	51.460	50.520	51.300	51.300	1,324,578
2023-09-19	51.150	51.660	50.630	50.960	50.960	1,055,587
2023-09-18	50.220	51.850	49.850	51.460	51.460	1,690,667
2023-09-15	50.750	51.020	50.140	50.450	50.450	1,173,987
2023-09-14	50.690	50.790	49.960	50.650	50.650	1,309,298
2023-09-13	51.200	51.500	50.310	50.880	50.880	1,605,056
2023-09-12	50.090	51.500	49.830	51.290	51.290	2,074,052
2023-09-11	49.500	50.690	48.990	50.090	50.090	1,179,630
2023-09-08	50.020	50.020	49.460	49.510	49.510	859,600
2023-09-07	51.190	51.330	49.890	49.930	49.930	1,192,700
2023-09-06	50.910	51.450	50.500	51.360	51.360	1,124,338
2023-09-05	50.860	51.600	50.600	51.080	51.080	1,026,948
2023-09-04	49.750	51.300	49.550	51.130	51.130	1,616,899
2023-09-01	49.980	50.300	49.550	49.620	49.620	716,900
2023-08-31	50.590	50.650	49.620	49.870	49.870	1,106,766
2023-08-30	51.180	51.950	50.450	50.450	50.450	1,740,294
2023-08-29	49.360	51.340	49.270	51.180	51.180	2,391,526
2023-08-28	50.690	51.390	49.600	49.800	49.800	2,922,815
2023-08-25	49.520	49.850	48.230	48.500	48.500	1,507,800
2023-08-24	49.370	50.430	49.000	49.550	49.550	1,573,319
2023-08-23	50.600	51.000	49.280	49.280	49.280	1,874,309
2023-08-22	51.880	51.900	49.150	50.920	50.920	3,236,093
2023-08-21	51.360	51.940	50.900	51.360	51.360	1,761,302
2023-08-18	52.660	53.350	51.600	51.600	51.600	1,574,424
2023-08-17	52.860	53.020	51.930	52.820	52.820	1,707,325
2023-08-16	53.720	54.400	53.010	53.040	53.040	1,526,698
2023-08-15	56.040	56.460	53.700	54.030	54.030	2,651,144
2023-08-14	58.000	58.350	55.550	55.990	55.990	3,074,650
2023-08-11	60.700	61.040	58.300	58.400	58.400	1,977,093
2023-08-10	60.870	61.710	60.430	60.700	60.700	1,577,592
2023-08-09	59.000	61.870	58.920	60.990	60.990	3,555,977
2023-08-08	58.880	59.350	57.980	59.330	59.330	1,386,444
2023-08-07	59.390	59.760	58.480	58.830	58.830	1,223,300
2023-08-04	60.000	60.880	59.350	59.510	59.510	1,730,548
2023-08-03	58.980	59.980	58.620	59.590	59.590	1,355,844
2023-08-02	59.460	60.360	58.860	59.000	59.000	1,429,160

← NewerPage 13 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.