Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.730	58.580	54.930	56.620	56.620	11,686,828
2025-10-24	54.500	54.990	53.930	54.700	54.700	6,504,497
2025-10-23	53.900	54.390	52.600	53.790	53.790	7,227,917
2025-10-22	55.580	55.620	52.800	54.190	54.190	11,065,687
2025-10-21	57.440	58.380	55.500	55.620	55.620	13,495,273
2025-10-20	59.000	60.530	56.780	58.070	58.070	15,157,290
2025-10-17	57.000	60.140	57.000	57.980	57.980	15,527,926
2025-10-16	57.080	61.260	55.000	57.280	57.280	17,741,280
2025-10-15	58.700	62.100	56.920	57.480	57.480	20,120,791
2025-10-14	57.000	59.440	56.800	57.550	57.550	28,558,448
2025-10-13	47.000	54.040	46.260	54.040	54.040	12,198,302
2025-10-10	52.100	52.300	48.760	49.130	49.130	14,357,939
2025-10-09	52.150	54.150	51.000	53.100	53.100	26,567,096
2025-09-30	48.000	51.800	47.970	51.800	51.800	19,224,067
2025-09-29	45.400	47.090	45.400	47.090	47.090	7,872,141
2025-09-26	42.030	43.340	41.700	42.810	42.810	6,313,616
2025-09-25	42.400	43.170	42.160	42.250	42.250	4,675,497
2025-09-24	40.450	42.870	40.450	42.540	42.540	6,515,300
2025-09-23	41.800	41.860	39.870	40.630	40.630	5,436,490
2025-09-22	42.020	42.730	41.310	41.800	41.800	4,090,781
2025-09-19	42.240	43.230	41.920	42.100	42.100	5,785,477
2025-09-18	43.450	44.370	42.000	42.580	42.580	8,770,091
2025-09-17	42.110	44.740	41.720	43.530	43.530	8,809,406
2025-09-16	43.120	43.460	41.610	42.340	42.340	8,565,738
2025-09-15	43.990	45.000	43.500	43.560	43.560	11,142,090
2025-09-12	43.000	43.880	42.000	43.880	43.880	9,297,565
2025-09-11	42.650	43.600	42.110	42.850	42.850	8,221,464
2025-09-10	42.600	43.760	41.700	42.690	42.690	11,444,895
2025-09-09	41.710	45.800	41.510	43.390	43.390	14,857,707
2025-09-08	41.590	42.380	40.600	41.910	41.910	13,082,457
2025-09-05	38.400	41.400	38.400	40.910	40.910	13,875,197
2025-09-04	37.590	39.070	37.520	38.200	38.200	7,170,311
2025-09-03	38.250	39.090	37.730	37.800	37.800	3,809,129
2025-09-02	38.690	39.800	38.080	38.270	38.270	5,828,350
2025-09-01	38.000	38.500	37.700	38.500	38.500	4,906,053
2025-08-29	36.890	38.570	36.850	37.800	37.800	6,795,581
2025-08-28	37.260	37.640	36.170	37.100	37.100	5,085,458
2025-08-27	38.190	38.660	37.220	37.260	37.260	4,783,032
2025-08-26	38.140	38.600	37.700	38.250	38.250	3,960,925
2025-08-25	37.670	38.880	37.600	38.180	38.180	5,729,274
2025-08-22	37.400	37.760	37.200	37.490	37.490	3,362,159
2025-08-21	38.000	38.200	36.880	37.370	37.370	5,359,400
2025-08-20	37.380	37.790	37.010	37.770	37.770	3,152,043
2025-08-19	37.630	37.850	37.200	37.560	37.560	3,319,945
2025-08-18	37.620	38.080	37.370	37.630	37.630	4,426,403
2025-08-15	36.950	37.670	36.910	37.380	37.380	3,780,874
2025-08-14	38.270	38.450	36.900	36.910	36.910	3,875,202
2025-08-13	38.490	38.700	38.120	38.240	38.240	2,934,955
2025-08-12	39.130	39.150	38.050	38.320	38.320	3,190,200
2025-08-11	37.630	39.150	37.630	38.670	38.670	4,600,675
2025-08-08	37.700	37.840	37.330	37.630	37.630	1,586,232
2025-08-07	38.250	38.400	37.630	37.750	37.750	2,254,855
2025-08-06	37.960	38.280	37.690	38.210	38.210	2,164,311
2025-08-05	37.990	38.550	37.690	37.960	37.960	1,949,359
2025-08-04	37.520	38.000	36.960	37.990	37.990	2,430,500
2025-08-01	37.930	37.960	37.390	37.510	37.510	2,693,504
2025-07-31	38.500	38.780	37.610	37.790	37.790	2,354,189
2025-07-30	39.130	39.130	38.270	38.580	38.580	2,647,000
2025-07-29	39.340	39.650	38.730	39.140	39.140	3,816,968
2025-07-28	38.840	39.940	38.740	39.340	39.340	4,048,900

← NewerPage 5 of 21 · 1,219 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.