Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	133.50	136.88	132.86	135.31	134.61	2,450,437
2022-08-03	135.30	139.66	132.31	132.90	132.21	3,493,374
2022-08-02	139.00	140.72	134.68	135.60	134.90	4,077,029
2022-08-01	136.00	141.50	133.44	141.12	140.39	3,580,983
2022-07-29	138.50	140.46	137.51	137.85	137.14	2,347,538
2022-07-28	142.78	143.49	138.50	139.25	138.53	3,403,479
2022-07-27	145.44	146.71	141.13	141.90	141.17	3,993,554
2022-07-26	142.12	150.77	142.12	146.71	145.95	5,088,209
2022-07-25	143.96	145.60	140.00	140.68	139.95	3,440,082
2022-07-22	151.28	152.00	144.44	145.80	145.05	5,413,696
2022-07-21	156.00	156.00	147.88	151.28	150.50	9,326,447
2022-07-20	146.79	149.69	143.00	146.92	146.16	6,521,100
2022-07-19	138.00	145.78	135.57	145.78	145.03	7,615,518
2022-07-18	135.08	139.20	132.35	138.70	137.98	6,210,307
2022-07-15	139.69	142.38	135.00	135.03	134.33	10,507,718
2022-07-14	142.60	149.50	139.83	146.26	145.50	5,408,505
2022-07-13	147.00	147.00	137.31	143.20	142.46	8,053,294
2022-07-12	149.01	151.18	145.00	147.60	146.84	5,866,597
2022-07-11	162.00	163.32	147.00	148.30	147.53	9,837,917
2022-07-08	164.00	168.79	159.55	162.51	161.67	9,747,634
2022-07-07	151.70	166.45	149.50	163.28	162.44	10,673,425
2022-07-06	152.02	156.70	148.77	151.51	150.73	6,798,515
2022-07-05	154.46	160.00	151.86	156.70	155.89	10,520,574
2022-07-04	146.00	154.11	142.00	153.00	152.21	8,048,429
2022-07-01	145.35	149.90	142.80	147.49	146.73	5,809,714
2022-06-30	143.15	147.00	140.38	145.35	144.60	5,893,870
2022-06-29	153.00	153.79	143.80	144.02	142.98	8,691,995
2022-06-28	149.46	157.50	149.01	155.16	154.04	8,487,774
2022-06-27	152.30	154.86	149.28	149.46	148.38	8,858,646
2022-06-24	141.30	151.91	140.31	151.04	149.95	9,679,993
2022-06-23	141.89	143.00	136.88	141.37	140.35	6,124,225
2022-06-22	142.54	144.99	140.40	141.00	139.98	5,605,676
2022-06-21	146.00	146.00	141.10	142.54	141.51	7,060,043
2022-06-20	148.85	151.49	143.70	145.86	144.80	9,990,721
2022-06-17	143.67	149.60	141.08	148.85	147.77	11,556,112
2022-06-16	140.00	147.61	140.00	143.66	142.62	9,265,081
2022-06-15	146.10	148.65	139.30	139.35	138.34	15,059,145
2022-06-14	125.41	139.92	125.02	139.92	138.91	11,916,292
2022-06-13	120.52	128.26	119.68	127.20	126.28	10,427,684
2022-06-10	114.03	121.00	113.60	121.00	120.12	7,909,409
2022-06-09	117.90	117.90	114.60	114.92	114.09	5,041,957
2022-06-08	120.48	121.90	115.55	118.75	117.89	6,795,440
2022-06-07	120.00	121.98	118.68	120.90	120.03	7,036,960
2022-06-06	113.51	120.65	113.51	119.60	118.73	9,282,166
2022-06-02	107.24	115.59	106.71	113.28	112.46	8,842,116
2022-06-01	107.95	108.87	105.02	108.30	107.52	5,205,139
2022-05-31	107.38	108.00	104.01	107.30	106.52	5,219,463
2022-05-30	105.06	109.50	104.55	107.55	106.77	5,184,529
2022-05-27	107.16	108.60	104.00	105.06	104.30	4,219,804
2022-05-26	104.59	108.47	103.60	106.63	105.86	5,340,786
2022-05-25	103.15	106.26	101.80	104.44	103.68	4,786,975
2022-05-24	110.70	110.70	103.17	103.17	102.42	6,618,415
2022-05-23	109.16	111.33	107.60	110.85	110.05	5,952,781
2022-05-20	108.50	109.99	105.90	109.06	108.27	6,263,304
2022-05-19	102.80	108.17	101.66	107.91	107.13	6,898,328
2022-05-18	104.50	107.95	103.17	104.33	103.58	4,901,968
2022-05-17	102.40	105.20	102.01	104.50	103.74	5,193,094
2022-05-16	103.79	106.63	101.20	102.67	101.93	4,850,072
2022-05-13	103.52	104.86	102.10	102.76	102.02	3,180,926
2022-05-12	102.01	104.21	101.30	102.74	102.00	3,884,968

← NewerPage 18 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.