Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	100.66	104.80	100.50	103.94	103.40	3,469,418
2022-11-03	99.900	101.92	99.030	100.54	100.02	1,845,273
2022-11-02	101.60	102.37	100.20	100.65	100.13	2,180,922
2022-11-01	97.980	102.00	96.780	101.52	101.00	2,806,883
2022-10-31	92.930	97.280	92.300	96.800	96.300	2,509,555
2022-10-28	97.980	98.000	93.580	94.030	93.545	2,996,865
2022-10-27	100.80	102.25	98.830	98.890	98.380	2,105,771
2022-10-26	99.110	101.70	98.600	100.80	100.28	2,364,116
2022-10-25	100.88	100.88	97.310	98.900	98.389	2,454,408
2022-10-24	101.41	104.87	99.000	99.940	99.424	2,523,928
2022-10-21	101.35	102.52	100.10	100.98	100.46	1,884,180
2022-10-20	102.01	103.95	100.50	101.87	101.34	2,478,579
2022-10-19	104.60	108.50	103.24	103.55	103.02	3,345,942
2022-10-18	103.80	106.72	102.55	105.26	104.72	3,512,340
2022-10-17	103.00	104.59	102.18	102.98	102.45	2,621,471
2022-10-14	99.520	104.66	98.900	104.04	103.50	4,772,025
2022-10-13	98.600	100.50	97.950	98.120	97.613	2,848,444
2022-10-12	97.000	100.10	94.140	99.930	99.414	3,614,168
2022-10-11	94.840	97.700	94.270	96.460	95.962	2,478,139
2022-10-10	97.260	98.170	93.550	93.710	93.226	1,966,782
2022-09-30	99.260	99.990	96.680	96.680	96.181	1,872,317
2022-09-29	99.770	101.80	98.790	99.710	99.195	2,508,501
2022-09-28	102.86	102.90	98.210	98.300	97.793	2,288,716
2022-09-27	102.34	102.77	99.500	102.60	102.07	2,652,530
2022-09-26	100.88	103.90	100.30	101.90	101.37	2,550,482
2022-09-23	103.34	105.98	99.710	101.68	101.16	2,810,744
2022-09-22	104.30	105.88	102.82	103.00	102.47	2,107,557
2022-09-21	104.81	105.56	102.50	104.90	104.36	1,809,411
2022-09-20	105.28	107.29	104.40	105.04	104.50	2,325,403
2022-09-19	103.50	106.65	103.03	105.10	104.56	2,056,471
2022-09-16	107.97	108.12	103.00	104.10	103.56	2,709,789
2022-09-15	111.74	112.30	106.59	107.51	106.96	2,425,989
2022-09-14	111.50	112.50	110.00	111.12	110.55	2,172,378
2022-09-13	113.23	114.23	112.17	112.90	112.32	1,782,907
2022-09-09	111.68	114.28	111.34	113.23	112.65	2,264,905
2022-09-08	113.89	114.14	111.75	111.79	111.21	2,132,578
2022-09-07	110.20	114.95	109.50	113.25	112.67	3,498,517
2022-09-06	108.71	111.64	107.50	111.30	110.73	3,074,585
2022-09-05	110.20	110.20	107.22	108.27	107.71	2,614,188
2022-09-02	111.28	112.70	109.29	110.20	109.63	2,506,455
2022-09-01	113.10	114.45	110.00	110.20	109.63	4,087,305
2022-08-31	119.49	122.00	112.12	113.74	113.15	7,019,671
2022-08-30	123.81	125.22	121.50	122.09	121.46	2,119,926
2022-08-29	122.00	125.68	121.20	123.83	123.19	1,786,743
2022-08-26	123.20	128.76	123.00	125.00	124.35	3,723,906
2022-08-25	126.21	127.00	120.12	122.69	122.06	3,399,802
2022-08-24	130.99	132.84	125.50	126.10	125.45	2,982,065
2022-08-23	131.80	133.87	129.21	130.61	129.94	3,336,229
2022-08-22	125.50	132.76	124.00	131.88	131.20	4,667,961
2022-08-19	133.41	133.66	125.00	125.60	124.95	5,092,554
2022-08-18	136.44	136.99	133.70	133.82	133.13	2,595,050
2022-08-17	137.21	137.88	133.50	136.21	135.51	3,147,753
2022-08-16	138.92	139.78	137.10	137.21	136.50	2,661,826
2022-08-15	138.00	142.41	137.50	139.20	138.48	2,614,936
2022-08-12	140.70	143.87	138.88	139.00	138.28	3,145,253
2022-08-11	141.25	141.74	136.35	140.89	140.16	3,824,379
2022-08-10	138.58	143.08	137.30	140.20	139.48	3,795,627
2022-08-09	138.17	141.49	137.10	138.32	137.61	3,400,816
2022-08-08	137.66	138.87	136.00	138.30	137.59	2,250,823
2022-08-05	136.10	138.77	134.01	137.89	137.18	2,967,401

← NewerPage 17 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.