Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	60.150	60.390	59.080	59.560	59.560	1,502,994
2023-07-31	60.000	61.130	59.710	60.000	60.000	1,890,000
2023-07-28	58.240	59.800	57.600	59.650	59.650	1,778,988
2023-07-27	59.950	60.360	58.360	58.530	58.530	1,758,507
2023-07-26	59.000	60.280	58.600	59.820	59.820	2,385,210
2023-07-25	57.870	60.750	57.680	58.920	58.920	2,678,039
2023-07-24	59.000	59.500	56.880	57.380	57.380	2,838,021
2023-07-21	58.860	61.740	58.530	60.000	60.000	4,772,905
2023-07-20	58.980	63.390	58.830	59.130	59.130	5,709,541
2023-07-19	58.480	59.640	57.730	58.830	58.830	1,797,362
2023-07-18	57.360	58.850	56.210	58.720	58.720	3,133,497
2023-07-17	57.950	58.580	57.060	57.320	57.320	2,064,453
2023-07-14	59.930	59.930	58.310	58.340	58.340	1,403,537
2023-07-13	59.710	60.580	59.480	59.930	59.930	1,250,300
2023-07-12	59.450	60.560	58.900	59.710	59.710	1,747,931
2023-07-11	59.530	59.610	58.120	59.570	59.570	1,355,877
2023-07-10	57.790	60.540	57.600	59.100	59.100	2,331,278
2023-07-07	58.760	58.940	57.580	57.580	57.580	1,009,676
2023-07-06	59.690	59.800	58.810	58.810	58.810	1,102,397
2023-07-05	60.230	60.230	59.190	59.700	59.700	1,194,303
2023-07-04	59.740	60.380	59.100	60.070	60.070	1,165,844
2023-07-03	59.280	60.750	59.280	59.500	59.500	1,650,877
2023-06-30	58.030	59.660	57.820	59.250	59.250	2,305,534
2023-06-29	57.820	58.850	57.670	58.110	57.810	1,581,600
2023-06-28	57.860	58.300	57.120	57.820	57.522	1,407,946
2023-06-27	58.180	59.150	57.100	57.940	57.641	1,602,025
2023-06-26	57.700	58.610	56.700	57.600	57.303	2,013,686
2023-06-21	59.660	60.370	57.920	57.950	57.651	2,303,500
2023-06-20	60.300	60.650	59.100	59.920	59.611	2,261,672
2023-06-19	61.190	61.560	60.230	60.290	59.979	1,113,837
2023-06-16	62.190	62.190	60.800	61.200	60.884	1,776,561
2023-06-15	59.950	61.800	58.800	61.620	61.302	2,356,847
2023-06-14	61.550	62.000	59.780	59.800	59.491	2,058,517
2023-06-13	61.680	62.420	61.520	61.760	61.441	1,001,823
2023-06-12	61.180	62.300	59.870	61.810	61.491	1,835,403
2023-06-09	61.100	62.680	60.140	61.570	61.252	2,593,274
2023-06-08	62.070	62.760	61.080	61.090	60.775	1,270,269
2023-06-07	63.460	64.100	61.610	61.730	61.411	1,463,100
2023-06-06	65.180	65.480	63.470	63.660	63.331	1,145,093
2023-06-05	66.380	66.500	65.300	65.330	64.993	1,044,197
2023-06-02	64.780	67.350	64.360	66.370	66.027	2,118,672
2023-06-01	63.640	65.100	63.000	64.340	64.008	1,368,599
2023-05-31	64.970	64.970	62.900	63.500	63.172	1,532,524
2023-05-30	65.150	65.150	63.560	64.790	64.456	1,488,653
2023-05-29	66.190	66.190	63.900	64.650	64.316	1,637,174
2023-05-26	66.490	66.490	65.220	65.700	65.361	1,183,683
2023-05-25	66.600	66.990	65.770	66.590	66.246	1,095,764
2023-05-24	67.080	67.700	66.350	66.840	66.495	933,499
2023-05-23	67.680	68.500	67.130	67.130	66.783	1,081,400
2023-05-22	67.260	67.890	66.370	67.680	67.331	1,068,865
2023-05-19	66.200	67.710	65.570	67.710	67.360	1,676,131
2023-05-18	66.620	66.890	65.580	66.080	65.739	1,214,200
2023-05-17	66.530	67.530	66.200	66.840	66.495	1,159,908
2023-05-16	66.770	67.800	66.100	66.530	66.187	1,433,542
2023-05-15	64.640	67.180	64.310	66.860	66.515	2,667,964
2023-05-12	66.100	66.660	64.030	64.300	63.968	1,324,762
2023-05-11	64.900	66.490	64.410	66.110	65.769	1,984,846
2023-05-10	63.150	65.800	63.000	64.620	64.286	2,236,297
2023-05-09	63.200	64.660	62.900	63.150	62.824	2,249,800
2023-05-08	63.100	64.350	63.020	63.370	63.043	1,651,721

← NewerPage 14 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.