Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	72.400	73.330	68.770	69.430	69.430	9,077,100
2026-01-19	71.320	73.130	71.010	71.960	71.960	7,808,494
2026-01-16	71.610	73.090	70.690	71.390	71.390	7,905,874
2026-01-15	70.000	72.750	69.810	71.610	71.610	9,243,117
2026-01-14	71.000	72.800	69.600	70.410	70.410	9,698,401
2026-01-13	72.000	73.440	70.570	71.230	71.230	10,897,637
2026-01-12	73.600	74.770	71.320	72.000	72.000	12,193,425
2026-01-09	74.000	75.200	72.880	73.150	73.150	9,488,162
2026-01-08	75.520	77.500	73.450	74.340	74.340	9,908,101
2026-01-07	78.100	79.670	75.330	76.090	76.090	14,336,813
2026-01-06	80.800	81.300	78.200	79.300	79.300	13,273,046
2026-01-05	76.760	80.200	75.190	79.190	79.190	13,862,589
2025-12-31	76.410	77.680	74.660	74.810	74.810	7,216,181
2025-12-30	75.480	78.780	74.570	76.500	76.500	10,626,757
2025-12-29	81.000	81.500	76.430	77.360	77.360	13,700,392
2025-12-26	81.000	85.110	77.830	82.470	82.470	19,840,258
2025-12-25	78.870	79.900	77.110	78.610	78.610	10,845,332
2025-12-24	78.160	81.660	78.000	79.450	79.450	20,687,260
2025-12-23	72.240	79.200	71.500	77.740	77.740	19,373,304
2025-12-22	71.460	74.990	71.360	72.230	72.230	8,054,786
2025-12-19	71.300	72.000	69.620	71.110	71.110	9,325,441
2025-12-18	72.760	74.620	71.250	71.310	71.310	8,304,112
2025-12-17	70.600	75.100	70.270	74.080	74.080	13,420,928
2025-12-16	72.820	73.080	69.420	70.250	70.250	6,820,399
2025-12-15	73.560	74.600	71.750	72.830	72.830	9,000,730
2025-12-12	77.040	78.130	72.610	73.500	73.500	16,196,105
2025-12-11	80.140	80.770	77.000	77.050	77.050	11,557,268
2025-12-10	79.020	81.070	77.000	78.990	78.990	12,849,594
2025-12-09	79.450	80.580	77.330	78.970	78.970	13,037,605
2025-12-08	77.100	79.990	76.480	79.250	79.250	11,603,246
2025-12-05	76.460	78.750	74.650	77.250	77.250	11,469,382
2025-12-04	78.450	79.400	76.500	76.620	76.620	12,140,820
2025-12-03	85.770	87.000	77.400	78.450	78.450	22,515,316
2025-12-02	88.900	89.610	84.500	85.770	85.770	17,419,016
2025-12-01	90.800	94.900	88.410	92.230	92.230	21,752,590
2025-11-28	92.060	95.500	89.120	92.450	92.450	25,859,759
2025-11-27	82.000	89.490	81.970	89.490	89.490	19,987,488
2025-11-26	83.880	85.010	80.840	81.350	81.350	16,992,392
2025-11-25	81.800	84.700	79.300	82.670	82.670	20,482,836
2025-11-24	80.140	82.400	78.000	80.660	80.660	13,980,014
2025-11-21	84.000	87.240	80.100	80.140	80.140	23,197,644
2025-11-20	89.520	93.990	86.900	87.260	87.260	22,370,680
2025-11-19	88.000	93.890	88.000	90.350	90.350	26,479,014
2025-11-18	100.93	103.00	96.110	96.110	96.110	13,639,697
2025-11-17	102.58	110.56	94.260	106.79	106.79	36,647,225
2025-11-14	98.690	100.52	96.000	100.52	100.52	13,784,857
2025-11-13	87.770	91.380	87.220	91.380	91.380	7,242,678
2025-11-12	75.000	83.070	72.520	83.070	83.070	27,647,862
2025-11-11	70.770	76.800	68.480	75.520	75.520	25,174,571
2025-11-10	70.290	76.790	69.700	70.150	70.150	28,382,884
2025-11-07	67.690	72.380	67.250	70.080	70.080	22,806,523
2025-11-06	63.010	68.590	62.850	65.800	65.800	16,643,311
2025-11-05	60.810	64.360	60.140	63.250	63.250	12,278,127
2025-11-04	62.860	66.000	62.070	62.580	62.580	14,686,048
2025-11-03	64.490	64.700	60.000	62.500	62.500	16,029,779
2025-10-31	63.590	69.000	63.000	64.700	64.700	26,369,165
2025-10-30	57.500	63.590	57.480	63.590	63.590	12,150,727
2025-10-29	57.290	59.950	57.040	57.810	57.810	9,285,770
2025-10-28	55.620	60.060	55.610	58.070	58.070	15,317,918
2025-10-27	55.730	58.580	54.930	56.620	56.620	11,686,828

← NewerPage 4 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.