Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	64.260	64.640	62.800	63.160	62.834	1,612,428
2023-05-04	64.220	65.960	63.940	64.150	63.819	1,840,794
2023-04-28	64.200	66.730	64.150	65.240	64.903	2,816,387
2023-04-27	64.010	65.270	63.390	64.470	64.137	3,273,768
2023-04-26	59.770	65.120	59.360	63.380	63.053	5,901,262
2023-04-25	66.840	67.990	64.790	64.790	64.456	2,419,050
2023-04-24	73.000	73.360	71.890	71.990	71.618	1,875,210
2023-04-21	74.980	76.390	72.880	72.980	72.603	2,719,486
2023-04-20	78.700	78.900	74.070	74.980	74.593	3,925,694
2023-04-19	80.820	80.830	79.040	79.050	78.642	2,129,062
2023-04-18	80.800	82.350	80.580	81.010	80.592	1,900,039
2023-04-17	82.070	82.690	80.610	80.800	80.383	2,181,705
2023-04-14	79.710	82.500	79.710	81.990	81.567	2,561,132
2023-04-13	81.060	81.060	79.680	79.790	79.378	1,428,541
2023-04-12	81.910	82.540	80.720	80.920	80.502	1,743,268
2023-04-11	81.360	82.820	80.740	82.050	81.626	2,333,027
2023-04-10	79.820	81.370	79.610	81.360	80.940	2,019,346
2023-04-07	79.560	80.760	79.300	79.820	79.408	1,088,966
2023-04-06	80.250	80.300	78.560	79.560	79.149	1,815,706
2023-04-04	82.300	82.350	80.200	80.500	80.084	1,872,030
2023-04-03	81.740	82.740	81.660	82.300	81.875	1,809,150
2023-03-31	81.290	82.830	81.040	81.990	81.567	1,573,266
2023-03-30	81.030	81.380	80.140	81.040	80.622	1,201,282
2023-03-29	81.240	82.500	81.000	81.340	80.920	1,171,559
2023-03-28	82.000	82.340	81.090	81.260	80.841	1,017,567
2023-03-27	82.650	82.650	81.200	82.060	81.636	1,233,542
2023-03-24	81.800	82.680	81.740	81.960	81.537	1,461,644
2023-03-23	81.010	82.150	80.800	81.960	81.537	1,486,345
2023-03-22	81.810	82.850	81.280	81.660	81.238	1,615,350
2023-03-21	79.470	81.580	79.400	81.560	81.139	1,930,146
2023-03-20	79.100	79.900	78.020	79.460	79.050	1,826,978
2023-03-17	80.100	80.850	78.900	79.190	78.781	1,991,245
2023-03-16	81.000	82.350	79.790	79.800	79.388	1,988,834
2023-03-15	82.080	83.250	81.660	81.730	81.308	1,596,545
2023-03-14	83.550	83.550	80.700	81.950	81.527	2,178,230
2023-03-13	82.480	84.580	81.200	83.660	83.228	2,736,873
2023-03-10	85.590	85.690	82.700	82.850	82.422	3,682,317
2023-03-09	89.280	89.460	85.880	85.980	85.536	4,530,708
2023-03-08	90.630	91.110	88.860	89.280	88.819	1,784,821
2023-03-07	92.300	92.300	90.760	90.760	90.291	1,225,694
2023-03-06	91.990	92.640	91.720	92.300	91.824	979,351
2023-03-03	92.680	92.980	91.650	92.130	91.654	935,121
2023-03-02	92.780	93.150	92.160	92.650	92.172	1,203,306
2023-03-01	92.500	92.900	92.120	92.760	92.281	1,140,630
2023-02-28	91.580	92.500	91.300	92.460	91.983	1,051,626
2023-02-27	92.350	92.630	91.520	91.710	91.237	1,341,879
2023-02-24	93.500	93.630	92.400	92.650	92.172	966,169
2023-02-23	93.990	94.500	93.200	93.390	92.908	1,333,281
2023-02-22	94.440	94.470	93.590	93.800	93.316	1,199,741
2023-02-21	93.280	95.230	92.840	94.420	93.933	2,154,119
2023-02-20	93.330	93.400	91.500	92.830	92.351	1,923,100
2023-02-17	93.000	93.520	92.500	93.220	92.739	1,796,469
2023-02-16	95.100	95.700	92.260	93.000	92.520	2,621,234
2023-02-15	96.550	97.740	94.550	95.080	94.589	2,487,951
2023-02-14	97.350	98.100	95.800	96.500	96.002	2,509,140
2023-02-13	99.910	100.72	96.980	97.300	96.798	3,876,469
2023-02-10	102.46	102.82	99.300	99.890	99.374	2,145,681
2023-02-09	101.78	102.70	100.51	102.45	101.92	1,787,696
2023-02-08	102.18	103.49	101.68	102.06	101.53	1,558,151
2023-02-07	102.92	102.98	101.30	102.14	101.61	1,209,227

← NewerPage 15 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.