Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	170.00	177.38	167.42	174.90	173.63	4,499,724
2022-02-08	172.63	173.03	161.61	167.60	166.39	4,484,613
2022-02-07	166.06	174.06	164.88	173.47	172.22	5,509,903
2022-01-28	169.93	171.00	161.49	163.07	161.89	3,740,584
2022-01-27	171.89	176.29	166.88	170.00	168.77	3,708,670
2022-01-26	168.00	175.28	166.38	173.88	172.62	4,291,882
2022-01-25	177.22	180.60	170.00	170.80	169.56	4,723,621
2022-01-24	173.00	182.80	172.98	179.55	178.25	3,824,898
2022-01-21	179.99	181.88	173.60	177.00	175.72	4,505,374
2022-01-20	179.09	180.49	175.31	176.05	174.78	4,036,793
2022-01-19	179.00	183.20	177.48	180.03	178.73	4,579,769
2022-01-18	172.10	181.10	170.34	181.00	179.69	6,488,967
2022-01-17	170.70	174.89	165.18	174.40	173.14	7,143,583
2022-01-14	175.95	178.58	170.70	172.80	171.55	6,557,950
2022-01-13	187.00	188.36	179.62	179.75	178.45	6,556,453
2022-01-12	184.00	192.33	184.00	188.87	187.50	5,654,975
2022-01-11	191.07	193.00	180.80	183.60	182.27	5,916,853
2022-01-10	190.79	195.00	187.87	188.71	187.34	6,694,973
2022-01-07	186.05	189.20	182.45	183.64	182.31	3,064,555
2022-01-06	184.80	190.22	178.30	187.16	185.81	5,062,381
2022-01-05	188.00	189.00	184.00	186.77	185.42	3,728,417
2022-01-04	198.00	199.68	183.00	190.00	188.63	7,404,725
2021-12-31	191.88	199.49	189.00	197.99	196.56	5,691,378
2021-12-30	192.00	194.00	188.67	190.00	188.63	3,180,597
2021-12-29	200.00	201.50	192.00	192.65	191.26	4,767,099
2021-12-28	195.00	202.86	192.95	200.00	198.55	7,437,613
2021-12-27	185.45	190.68	184.50	188.91	187.54	3,042,133
2021-12-24	196.35	196.97	184.02	187.45	186.09	4,889,930
2021-12-23	200.00	202.55	194.50	195.18	193.77	3,886,668
2021-12-22	188.80	206.60	188.15	199.74	198.29	8,908,147
2021-12-21	182.98	189.48	182.33	187.85	186.49	3,666,835
2021-12-20	187.82	189.36	183.23	183.91	182.58	4,002,343
2021-12-17	196.00	196.44	189.58	190.58	189.20	4,545,539
2021-12-16	199.88	201.96	195.18	197.15	195.72	3,431,094
2021-12-15	200.00	200.56	197.01	197.85	196.42	3,193,025
2021-12-14	203.00	204.88	197.50	198.90	197.46	4,712,147
2021-12-13	203.47	208.47	200.00	205.26	203.78	5,701,417
2021-12-10	192.33	204.66	191.68	203.51	202.04	6,593,617
2021-12-09	197.79	198.16	192.50	194.15	192.75	4,505,534
2021-12-08	186.99	200.50	185.88	197.80	196.37	8,507,582
2021-12-07	198.08	199.50	183.86	185.88	184.54	8,554,957
2021-12-06	201.50	204.10	198.60	198.90	197.46	5,301,929
2021-12-03	200.59	206.58	198.60	203.87	202.40	7,078,715
2021-12-02	198.90	203.60	195.41	197.00	195.57	5,755,697
2021-12-01	197.60	202.47	191.75	199.44	198.00	7,369,434
2021-11-30	216.50	216.50	197.80	199.64	198.20	12,075,475
2021-11-29	187.94	212.62	187.03	212.62	211.08	12,042,110
2021-11-26	192.62	197.66	190.85	193.29	191.89	6,419,427
2021-11-25	190.06	193.37	187.66	191.04	189.66	4,547,183
2021-11-24	195.20	197.77	189.90	191.69	190.30	5,057,194
2021-11-23	199.84	202.00	193.69	195.60	194.18	7,345,732
2021-11-22	186.00	204.00	185.98	197.28	195.85	10,904,859
2021-11-19	189.00	190.97	183.00	186.58	185.23	6,326,743
2021-11-18	192.00	196.66	184.80	190.60	189.22	8,241,553
2021-11-17	192.24	193.66	188.11	189.81	188.44	7,220,205
2021-11-16	196.60	200.16	187.00	187.89	186.53	9,233,847
2021-11-15	198.00	202.80	197.23	198.65	197.21	6,467,947
2021-11-12	205.99	210.99	202.61	202.61	201.14	6,328,858
2021-11-11	215.00	216.99	205.01	209.30	207.79	8,396,784
2021-11-10	221.73	224.99	208.23	216.77	215.20	13,884,663

← NewerPage 20 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.