Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	104.00	108.80	100.00	102.76	102.76	20,876,062
2026-04-22	99.150	105.83	99.060	104.84	104.84	23,274,705
2026-04-21	97.500	100.38	94.060	99.140	99.140	22,967,981
2026-04-20	98.000	99.880	95.800	96.110	96.110	16,222,835
2026-04-17	97.980	103.66	97.500	98.050	98.050	21,641,073
2026-04-16	98.920	101.00	97.040	97.470	97.470	25,231,743
2026-04-15	104.00	108.02	97.980	98.650	98.650	40,032,058
2026-04-14	95.000	98.520	94.020	98.520	98.520	14,338,107
2026-04-13	85.000	91.150	84.770	89.560	89.560	27,393,574
2026-04-10	78.110	85.160	77.770	85.160	85.160	27,512,480
2026-04-09	80.170	81.000	76.000	77.420	77.420	16,709,831
2026-04-08	80.950	82.000	79.420	80.000	80.000	17,569,067
2026-04-07	82.000	82.670	79.600	81.250	81.250	12,505,129
2026-04-03	84.870	86.100	78.000	80.750	80.750	21,750,730
2026-04-02	85.600	88.580	84.670	86.270	86.270	19,749,878
2026-04-01	87.510	89.500	84.240	85.930	85.930	19,788,956
2026-03-31	92.620	94.800	86.300	86.650	86.650	26,589,842
2026-03-30	94.790	95.960	90.120	93.060	93.060	26,963,416
2026-03-27	84.020	93.850	83.000	93.850	93.850	32,015,169
2026-03-26	76.750	85.320	76.710	85.320	85.320	24,072,813
2026-03-25	78.390	79.060	75.210	77.560	77.560	19,866,954
2026-03-24	76.900	80.490	75.880	78.400	78.400	20,892,684
2026-03-23	75.410	79.500	73.910	75.560	75.560	30,261,095
2026-03-20	69.030	75.410	69.030	75.410	75.410	18,831,679
2026-03-19	71.140	71.900	68.000	68.550	68.550	8,825,517
2026-03-18	72.670	73.620	70.600	71.700	71.700	10,159,592
2026-03-17	74.000	77.300	72.410	73.650	73.650	15,373,903
2026-03-16	74.450	77.230	73.730	75.000	75.000	19,456,044
2026-03-13	72.500	76.500	72.000	73.000	73.000	24,106,000
2026-03-12	67.920	73.880	67.290	71.350	71.350	19,928,606
2026-03-11	65.020	69.900	64.650	67.920	67.920	17,969,938
2026-03-10	65.000	66.840	64.420	64.710	64.710	6,783,534
2026-03-09	62.000	64.990	60.080	64.660	64.660	9,210,546
2026-03-06	62.720	63.240	61.580	62.800	62.800	3,714,100
2026-03-05	63.790	64.550	61.880	62.550	62.550	6,234,864
2026-03-04	63.000	64.820	62.500	62.950	62.950	6,058,882
2026-03-03	66.200	67.490	62.490	64.040	64.040	10,925,553
2026-03-02	65.350	68.900	64.880	66.000	66.000	11,474,513
2026-02-27	66.270	68.180	65.510	66.390	66.390	7,852,042
2026-02-26	70.460	70.800	66.080	66.550	66.550	13,185,594
2026-02-25	64.900	71.390	64.500	69.080	69.080	17,561,470
2026-02-24	66.690	67.680	64.020	64.900	64.900	9,349,643
2026-02-13	65.500	68.200	65.080	66.280	66.280	5,826,432
2026-02-12	65.300	65.970	65.060	65.660	65.660	3,379,817
2026-02-11	65.020	67.200	64.950	66.420	66.420	5,815,632
2026-02-10	66.220	66.220	65.030	65.060	65.060	3,127,800
2026-02-09	66.990	67.540	65.920	66.230	66.230	5,722,491
2026-02-06	64.000	68.200	63.510	66.990	66.990	7,947,277
2026-02-05	65.510	65.680	63.840	64.360	64.360	3,231,479
2026-02-04	65.880	66.900	64.770	65.820	65.820	3,763,101
2026-02-03	64.990	66.220	64.600	66.020	66.020	4,087,091
2026-02-02	66.570	67.580	64.500	64.530	64.530	4,100,780
2026-01-30	66.760	67.400	64.600	66.760	66.760	4,896,376
2026-01-29	67.580	68.480	66.260	67.020	67.020	4,654,905
2026-01-28	68.500	68.500	66.810	68.000	68.000	5,403,861
2026-01-27	69.800	70.500	65.010	68.540	68.540	9,508,173
2026-01-26	72.200	72.570	69.810	70.050	70.050	7,165,100
2026-01-23	70.550	72.930	70.130	72.540	72.540	8,582,903
2026-01-22	70.920	72.200	70.200	70.530	70.530	4,867,546
2026-01-21	68.770	71.980	68.640	71.280	71.280	8,400,083

← NewerPage 3 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.