Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	100.94	107.90	99.900	103.50	102.75	7,474,647
2022-05-10	96.000	101.39	95.030	100.44	99.713	4,700,024
2022-05-09	99.150	101.77	97.120	98.540	97.827	4,099,557
2022-05-06	94.980	101.86	94.690	99.480	98.760	6,263,969
2022-05-05	96.810	99.500	94.310	97.160	96.457	6,028,463
2022-04-29	95.000	96.900	91.890	96.310	95.613	6,642,442
2022-04-28	96.000	98.010	93.480	93.710	93.032	8,230,562
2022-04-27	85.000	94.160	84.890	94.160	93.479	6,723,860
2022-04-26	90.480	91.360	85.000	85.600	84.981	7,198,715
2022-04-25	97.770	99.000	90.360	90.360	89.706	7,754,049
2022-04-22	103.00	104.29	100.33	100.40	99.674	4,181,503
2022-04-21	109.93	110.44	102.82	103.27	102.52	6,354,068
2022-04-20	113.42	114.78	108.50	108.50	107.72	4,269,286
2022-04-19	112.20	117.11	111.68	113.39	112.57	4,937,958
2022-04-18	111.26	112.71	107.30	112.33	111.52	4,282,342
2022-04-15	115.50	115.50	110.70	112.99	112.17	5,072,876
2022-04-14	119.25	121.93	114.16	115.10	114.27	5,527,630
2022-04-13	123.67	123.77	118.79	119.20	118.34	5,390,729
2022-04-12	130.01	130.80	119.00	124.67	123.77	8,530,402
2022-04-11	134.33	136.77	129.60	130.18	129.24	4,773,165
2022-04-08	142.85	143.40	137.68	140.44	139.42	3,069,707
2022-04-07	145.85	148.19	142.09	142.68	141.65	3,192,914
2022-04-06	151.28	151.35	145.00	147.36	146.29	2,727,468
2022-04-01	146.00	154.20	145.80	151.24	150.15	3,238,557
2022-03-31	149.81	150.30	146.94	147.26	146.19	2,267,016
2022-03-30	147.03	151.41	146.78	151.00	149.91	3,370,676
2022-03-29	146.49	151.28	145.99	146.60	145.54	2,635,646
2022-03-28	148.95	148.95	144.00	145.00	143.95	2,704,838
2022-03-25	152.78	155.03	149.18	149.18	148.10	2,495,323
2022-03-24	152.39	154.39	150.66	153.09	151.98	1,990,907
2022-03-23	154.48	154.88	151.51	153.65	152.54	1,928,056
2022-03-22	153.90	155.00	152.17	153.34	152.23	2,234,758
2022-03-21	152.06	158.52	152.02	154.90	153.78	3,402,222
2022-03-18	148.34	153.80	147.50	153.26	152.15	3,490,834
2022-03-17	154.01	154.90	149.78	149.79	148.71	5,222,806
2022-03-16	146.50	150.38	142.74	150.33	149.24	5,700,944
2022-03-15	147.04	149.90	141.80	141.98	140.95	3,745,894
2022-03-14	148.26	150.36	146.19	148.00	146.93	3,327,804
2022-03-11	144.50	150.58	143.33	149.92	148.84	4,898,264
2022-03-10	146.00	151.34	143.56	147.95	146.88	6,042,146
2022-03-09	144.15	145.97	132.70	140.01	139.00	7,059,057
2022-03-08	148.00	152.80	143.34	144.90	143.85	6,422,624
2022-03-07	165.00	166.01	149.94	150.70	149.61	8,020,791
2022-03-04	167.00	170.77	166.00	166.30	165.10	3,348,204
2022-03-03	176.11	177.21	169.19	169.78	168.55	4,483,791
2022-03-02	179.92	180.00	174.55	176.59	175.31	4,209,576
2022-03-01	186.23	186.80	180.59	181.94	180.62	3,667,794
2022-02-28	184.00	186.99	182.66	184.52	183.19	3,130,842
2022-02-25	181.50	187.95	181.30	184.30	182.97	4,587,324
2022-02-24	184.80	188.98	175.50	178.29	177.00	6,226,402
2022-02-23	175.40	186.50	175.39	186.40	185.05	6,478,587
2022-02-22	176.00	178.82	173.00	176.86	175.58	3,225,888
2022-02-21	182.00	182.70	177.01	178.82	177.53	2,643,732
2022-02-18	180.50	182.10	178.16	179.70	178.40	2,866,171
2022-02-17	180.05	187.12	178.29	182.90	181.58	5,198,086
2022-02-16	183.40	184.89	180.12	180.66	179.35	3,142,344
2022-02-15	174.03	186.00	174.03	181.55	180.24	5,847,720
2022-02-14	169.70	173.17	168.01	171.77	170.53	1,932,407
2022-02-11	173.00	177.29	170.61	171.77	170.53	2,907,606
2022-02-10	176.00	179.90	171.33	174.89	173.62	3,175,227

← NewerPage 19 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.