Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	58.510	59.130	56.800	57.110	57.110	8,619,604
2026-07-21	56.610	58.880	54.580	58.770	58.770	11,563,416
2026-07-20	60.500	60.880	54.950	56.010	56.010	11,670,405
2026-07-17	62.000	62.340	59.600	60.000	60.000	8,242,013
2026-07-16	62.910	64.080	61.660	62.000	62.000	6,783,879
2026-07-15	66.000	66.170	63.400	63.730	63.730	7,529,630
2026-07-14	65.540	66.000	63.720	65.560	65.560	8,148,746
2026-07-13	66.140	68.140	64.990	65.540	65.540	11,112,910
2026-07-10	70.800	72.360	68.610	68.660	68.660	11,656,467
2026-07-09	74.640	74.700	67.990	70.800	70.800	17,300,477
2026-07-08	79.130	79.580	72.360	72.360	72.360	12,702,292
2026-07-07	80.080	82.900	77.350	80.400	80.400	11,714,903
2026-07-06	86.000	88.990	80.890	80.890	80.890	14,447,817
2026-07-03	93.860	93.860	89.800	89.880	89.880	13,717,722
2026-07-02	90.200	95.890	89.560	94.800	94.800	16,409,153
2026-07-01	89.900	92.740	85.680	91.390	91.390	16,972,696
2026-06-30	86.550	89.880	85.500	89.370	89.370	12,401,405
2026-06-29	85.030	89.590	84.720	87.700	87.700	11,481,914
2026-06-26	93.700	95.530	86.000	86.760	86.760	15,768,838
2026-06-25	96.330	98.800	93.000	93.780	93.780	20,010,672
2026-06-24	100.28	104.00	95.970	99.200	99.200	22,887,903
2026-06-23	93.530	99.280	91.380	99.210	99.210	22,189,807
2026-06-22	90.000	96.830	83.430	95.580	95.580	23,309,808
2026-06-18	95.000	97.360	92.100	92.700	92.700	17,862,279
2026-06-17	89.320	100.00	89.050	96.480	96.480	22,245,532
2026-06-16	85.650	93.200	84.210	91.050	91.050	20,650,617
2026-06-15	86.650	87.970	83.880	85.600	85.600	18,837,662
2026-06-12	82.000	87.340	81.180	86.350	86.350	19,421,640
2026-06-11	81.330	84.780	80.080	81.880	81.880	12,705,695
2026-06-10	80.400	83.330	80.340	81.510	81.510	7,606,170
2026-06-09	80.000	81.880	78.700	81.020	81.020	9,316,289
2026-06-08	81.670	83.780	78.000	79.300	79.300	10,021,050
2026-06-05	84.000	85.660	82.080	83.780	83.780	9,251,029
2026-06-04	86.000	86.000	83.600	84.000	84.000	9,519,926
2026-06-03	87.000	88.010	85.900	86.800	86.800	7,412,531
2026-06-02	89.500	89.550	86.000	87.510	87.510	9,823,924
2026-06-01	88.100	92.800	87.830	89.550	89.550	11,724,897
2026-05-29	90.220	90.990	87.020	87.690	87.690	9,860,454
2026-05-28	90.900	92.740	88.260	90.060	90.060	9,081,596
2026-05-27	91.770	94.650	90.000	90.910	90.910	11,519,632
2026-05-26	93.500	94.210	90.600	91.790	91.790	10,890,661
2026-05-25	97.150	97.480	92.400	93.690	93.690	15,134,318
2026-05-22	97.900	97.960	93.770	97.210	97.210	12,242,613
2026-05-21	101.52	104.80	97.430	98.000	97.960	17,652,629
2026-05-20	96.570	101.76	95.600	100.98	100.94	17,919,536
2026-05-19	98.870	99.800	95.500	97.150	97.110	12,704,589
2026-05-18	98.000	101.19	95.460	99.900	99.859	13,017,589
2026-05-15	97.920	103.00	97.500	100.65	100.65	18,272,244
2026-05-14	101.18	104.60	97.000	97.400	97.400	17,547,508
2026-05-13	102.20	103.65	100.21	102.14	102.14	15,478,269
2026-05-12	104.66	106.63	101.15	103.88	103.88	16,912,249
2026-05-11	104.53	105.94	102.80	104.66	104.66	19,783,119
2026-05-08	108.48	112.78	103.02	103.92	103.92	25,014,907
2026-05-07	119.92	120.40	108.36	108.58	108.58	35,227,470
2026-05-06	115.66	121.92	115.66	120.40	120.40	26,843,620
2026-04-30	120.00	122.16	114.50	114.92	114.92	27,404,313
2026-04-29	106.44	119.25	102.50	119.25	119.25	27,732,387
2026-04-28	107.12	111.09	104.86	108.41	108.41	22,692,885
2026-04-27	104.06	112.77	103.33	109.30	109.30	22,956,215
2026-04-24	101.20	105.75	99.500	104.06	104.06	21,587,531

← NewerPage 2 of 5 · 243 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.