Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	103.91	103.91	101.50	102.28	101.75	1,457,454
2023-02-03	103.71	104.02	101.87	103.88	103.34	1,689,145
2023-02-02	104.66	104.95	103.52	103.72	103.18	1,637,413
2023-02-01	103.30	104.47	103.25	104.09	103.55	1,751,365
2023-01-31	102.80	103.90	102.00	103.18	102.65	1,656,356
2023-01-30	101.49	104.50	101.49	102.77	102.24	2,729,828
2023-01-20	99.670	100.89	99.100	100.59	100.07	1,447,737
2023-01-19	99.230	99.690	98.500	99.430	98.917	808,060
2023-01-18	99.820	100.67	99.400	99.460	98.947	899,049
2023-01-17	99.950	100.70	99.000	99.600	99.086	929,062
2023-01-16	99.320	100.86	98.210	99.530	99.016	1,572,777
2023-01-13	99.990	100.68	98.200	99.350	98.837	1,311,304
2023-01-12	98.630	100.88	98.310	99.260	98.748	1,497,307
2023-01-11	100.94	101.10	98.500	98.650	98.141	1,405,934
2023-01-10	99.830	101.36	98.880	100.94	100.42	1,596,190
2023-01-09	99.440	101.50	99.200	99.820	99.305	1,691,127
2023-01-06	97.400	99.640	97.000	99.630	99.116	2,030,352
2023-01-05	95.640	98.500	94.530	97.450	96.947	2,122,464
2023-01-04	92.650	97.360	91.690	95.640	95.146	3,059,864
2023-01-03	93.270	93.270	91.180	92.650	92.172	1,099,725
2022-12-30	93.620	94.200	91.710	92.300	91.824	1,216,438
2022-12-29	92.900	93.700	92.300	93.400	92.918	1,099,580
2022-12-28	93.500	94.390	92.380	92.900	92.420	892,809
2022-12-27	94.200	94.940	93.330	94.350	93.863	1,045,078
2022-12-26	91.070	94.180	91.000	94.170	93.684	1,563,383
2022-12-23	90.990	92.330	90.300	91.070	90.600	1,192,708
2022-12-22	95.120	95.210	90.920	91.160	90.689	1,633,021
2022-12-21	96.310	96.850	93.680	94.550	94.062	1,522,134
2022-12-20	97.940	98.070	95.720	96.320	95.823	1,211,250
2022-12-19	97.600	100.30	97.280	98.100	97.594	1,476,619
2022-12-16	100.26	101.00	96.660	97.280	96.778	2,334,793
2022-12-15	99.480	101.67	98.350	101.28	100.76	1,557,106
2022-12-14	101.42	102.28	99.510	99.710	99.195	1,601,384
2022-12-13	102.01	102.82	101.00	101.41	100.89	1,571,166
2022-12-12	104.88	105.27	101.91	102.00	101.47	2,285,641
2022-12-09	107.08	107.59	104.53	104.88	104.34	2,477,778
2022-12-08	106.20	107.86	105.15	107.00	106.45	1,733,412
2022-12-07	105.58	110.67	104.81	106.86	106.31	3,951,527
2022-12-06	102.05	106.95	101.80	105.61	105.06	2,645,140
2022-12-05	103.52	104.69	102.02	102.72	102.19	1,682,473
2022-12-02	103.20	104.50	101.90	103.00	102.47	1,377,426
2022-12-01	102.35	104.89	101.15	103.01	102.48	2,105,955
2022-11-30	101.72	103.00	100.56	100.85	100.33	1,425,798
2022-11-29	100.05	102.50	100.05	101.62	101.10	1,266,808
2022-11-28	101.50	101.69	99.400	100.16	99.643	1,595,240
2022-11-25	105.47	105.47	103.05	103.19	102.66	1,182,087
2022-11-24	102.40	106.45	102.22	105.48	104.94	2,044,285
2022-11-23	102.00	103.00	100.50	102.22	101.69	1,339,987
2022-11-22	105.96	105.96	101.50	101.88	101.35	2,288,444
2022-11-21	105.01	107.30	104.01	105.96	105.41	1,355,412
2022-11-18	106.50	106.96	105.06	105.92	105.37	1,777,472
2022-11-17	105.26	106.86	104.80	106.07	105.52	1,500,125
2022-11-16	108.06	109.00	106.01	106.56	106.01	1,655,373
2022-11-15	104.71	108.50	104.18	108.20	107.64	2,341,988
2022-11-14	105.99	108.60	103.90	104.63	104.09	2,537,639
2022-11-11	112.20	112.30	107.02	107.03	106.48	3,678,983
2022-11-10	114.06	114.25	108.18	109.03	108.47	5,307,564
2022-11-09	110.00	117.48	107.01	115.21	114.62	7,228,438
2022-11-08	104.12	110.00	104.00	109.99	109.42	6,783,372
2022-11-07	103.98	105.50	103.21	104.07	103.53	2,429,594

← NewerPage 16 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.