Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	37.900	39.150	37.830	38.800	38.800	4,424,973
2025-07-23	38.580	38.720	37.810	37.930	37.930	3,446,167
2025-07-22	38.480	39.000	38.300	38.480	38.480	4,473,513
2025-07-21	36.700	39.190	36.410	38.500	38.500	8,362,900
2025-07-18	36.200	36.850	36.180	36.490	36.490	2,850,500
2025-07-17	35.850	36.180	35.640	36.120	36.120	2,200,167
2025-07-16	35.700	36.060	35.570	35.740	35.740	1,456,800
2025-07-15	36.400	36.840	35.600	35.730	35.730	2,626,999
2025-07-14	36.560	37.150	36.410	36.480	36.480	2,428,400
2025-07-11	36.670	36.880	36.300	36.550	36.550	2,848,466
2025-07-10	36.090	37.580	35.920	36.670	36.670	4,488,500
2025-07-09	36.450	36.620	36.030	36.090	36.090	2,142,600
2025-07-08	35.820	36.740	35.730	36.400	36.400	3,263,700
2025-07-07	36.090	36.390	35.710	35.800	35.800	2,911,000
2025-07-04	36.980	37.070	36.220	36.250	36.250	2,973,473
2025-07-03	36.800	37.370	36.190	37.200	37.200	4,001,800
2025-07-02	37.280	37.280	36.300	36.780	36.780	3,676,162
2025-07-01	37.260	37.540	36.560	37.500	37.500	3,890,476
2025-06-30	37.870	37.900	37.010	37.290	37.290	3,315,234
2025-06-27	38.500	39.100	37.280	37.310	37.310	6,184,900
2025-06-26	38.380	39.140	38.190	38.730	38.730	6,292,019
2025-06-25	37.990	39.200	37.630	38.650	38.650	9,197,868
2025-06-24	35.870	38.450	35.610	37.610	37.610	7,661,130
2025-06-23	35.080	35.880	35.000	35.850	35.850	3,201,100
2025-06-20	34.680	36.000	34.680	35.050	35.050	2,728,072
2025-06-19	34.800	35.520	34.550	34.650	34.650	2,285,500
2025-06-18	35.170	35.770	34.400	34.930	34.930	2,029,000
2025-06-17	34.740	35.160	34.400	35.120	35.120	2,302,134
2025-06-16	34.500	34.670	34.220	34.390	34.390	1,319,583
2025-06-13	34.920	35.050	34.380	34.560	34.560	1,581,878
2025-06-12	35.200	35.200	34.690	34.830	34.830	1,653,772
2025-06-11	35.090	35.990	35.090	35.320	35.320	1,889,800
2025-06-10	35.550	35.900	34.710	35.030	35.030	3,482,410
2025-06-09	34.170	35.300	34.100	35.160	35.160	3,373,615
2025-06-06	33.930	34.530	33.820	34.080	34.080	1,261,863
2025-06-05	33.930	34.060	33.750	33.930	33.930	861,400
2025-06-04	33.400	34.780	33.210	34.030	34.030	1,563,703
2025-06-03	33.400	33.540	33.150	33.420	33.420	967,102
2025-05-30	33.920	34.180	33.470	33.480	33.480	1,065,900
2025-05-29	33.780	34.200	33.690	33.940	33.940	926,329
2025-05-28	34.530	34.530	33.730	33.790	33.790	876,200
2025-05-27	34.070	34.440	33.700	34.330	34.330	1,315,700
2025-05-26	34.090	34.200	33.820	34.070	34.070	918,200
2025-05-23	34.430	34.670	33.980	34.100	34.100	1,338,600
2025-05-22	35.000	35.020	34.200	34.200	34.200	1,726,700
2025-05-21	34.970	35.470	34.820	35.080	35.080	1,646,800
2025-05-20	35.150	35.260	34.880	34.960	34.960	937,185
2025-05-19	34.780	35.110	34.310	35.090	35.090	1,360,611
2025-05-16	34.710	35.100	34.620	34.880	34.880	1,291,425
2025-05-15	35.200	35.240	34.750	34.800	34.800	1,274,925
2025-05-14	34.850	35.290	34.750	35.060	35.060	1,290,900
2025-05-13	35.500	35.550	34.830	35.020	35.020	1,561,900
2025-05-12	34.820	35.300	34.820	35.200	35.200	1,862,200
2025-05-09	34.810	35.020	34.300	34.500	34.500	964,900
2025-05-08	34.460	35.180	34.430	34.800	34.800	1,381,800
2025-05-07	34.790	34.950	34.420	34.730	34.730	1,887,100
2025-05-06	34.450	34.690	34.180	34.320	34.320	1,823,800
2025-04-30	33.400	35.000	33.340	34.240	34.240	2,490,100
2025-04-29	33.370	33.700	32.770	33.410	33.410	1,483,200
2025-04-28	34.490	34.500	33.710	33.830	33.830	1,214,800

← NewerPage 6 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.