Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.000	35.170	34.260	34.410	34.410	1,597,500
2025-04-24	35.080	35.250	34.500	34.910	34.910	1,371,430
2025-04-23	35.000	35.750	35.000	35.060	35.060	1,308,800
2025-04-22	35.150	35.530	34.830	35.300	35.300	1,776,500
2025-04-21	34.000	35.500	33.720	35.270	35.270	2,605,000
2025-04-18	34.280	34.690	33.710	34.190	34.190	1,495,922
2025-04-17	33.520	34.530	33.520	34.290	34.290	1,571,476
2025-04-16	34.320	34.550	33.550	33.800	33.800	1,510,300
2025-04-15	34.000	35.130	34.000	34.660	34.660	2,454,300
2025-04-14	33.840	34.360	33.690	34.200	34.200	2,183,914
2025-04-11	33.500	34.000	33.470	33.610	33.610	1,897,476
2025-04-10	33.910	34.090	33.500	33.650	33.650	2,184,976
2025-04-09	32.790	33.450	31.400	33.190	33.190	2,871,600
2025-04-08	32.110	33.240	32.110	33.210	33.210	3,491,900
2025-04-07	33.840	34.400	32.230	32.230	32.230	4,265,275
2025-04-03	35.500	36.090	35.120	35.810	35.810	1,979,500
2025-04-02	35.800	36.300	35.700	35.880	35.880	1,365,700
2025-04-01	35.400	36.790	35.400	36.080	36.080	2,846,400
2025-03-31	36.100	36.290	34.900	35.430	35.430	2,871,200
2025-03-28	36.700	37.100	35.850	36.000	36.000	3,619,900
2025-03-27	36.140	37.200	36.140	36.610	36.610	3,874,701
2025-03-26	36.020	37.430	35.930	36.480	36.480	4,416,215
2025-03-25	35.000	37.090	34.750	36.280	36.280	5,581,850
2025-03-24	35.410	35.500	34.450	35.000	35.000	2,673,000
2025-03-21	36.220	36.320	35.360	35.500	35.500	3,134,570
2025-03-20	36.860	36.860	36.240	36.250	36.250	2,599,075
2025-03-19	36.600	36.860	36.150	36.860	36.860	2,784,962
2025-03-18	36.850	37.400	36.610	36.670	36.670	3,359,194
2025-03-17	37.130	37.140	36.600	36.680	36.680	2,607,000
2025-03-14	36.300	36.910	35.880	36.790	36.790	3,467,200
2025-03-13	36.900	37.350	36.100	36.300	36.300	3,702,700
2025-03-12	37.810	38.030	36.920	36.990	36.990	5,222,800
2025-03-11	36.500	37.480	36.000	37.450	37.450	5,023,400
2025-03-10	36.380	37.200	36.380	36.880	36.880	3,871,200
2025-03-07	37.380	37.520	36.420	36.650	36.650	6,419,140
2025-03-06	38.000	38.900	37.330	37.610	37.610	10,154,875
2025-03-05	36.550	37.100	35.650	36.280	36.280	5,825,099
2025-03-04	37.220	37.490	36.600	36.900	36.900	9,379,767
2025-03-03	35.930	39.270	35.930	38.250	38.250	14,073,845
2025-02-28	36.410	37.360	35.700	35.700	35.700	9,521,943
2025-02-27	35.220	36.200	34.850	36.030	36.030	8,841,678
2025-02-26	33.900	35.350	33.900	35.070	35.070	8,116,055
2025-02-25	33.770	34.370	33.620	33.860	33.860	4,038,249
2025-02-24	34.000	34.340	33.620	34.100	34.100	4,441,600
2025-02-21	33.880	34.280	33.770	33.990	33.990	4,501,178
2025-02-20	34.210	34.260	33.760	33.840	33.840	3,750,500
2025-02-19	33.740	34.200	33.670	34.160	34.160	4,123,409
2025-02-18	34.100	34.750	33.790	34.170	34.170	5,547,353
2025-02-17	34.000	34.730	33.700	33.850	33.850	5,056,900
2025-02-14	34.580	35.360	33.980	34.220	34.220	7,747,525
2025-02-13	33.130	34.880	33.130	34.600	34.600	9,657,278
2025-02-12	33.370	33.750	32.750	33.360	33.360	6,525,700
2025-02-11	34.230	34.260	33.350	33.530	33.530	2,975,970
2025-02-10	34.380	34.420	33.760	34.230	34.230	2,343,000
2025-02-07	34.010	34.760	33.800	34.280	34.280	2,700,140
2025-02-06	33.030	34.140	32.800	34.130	34.130	2,295,781
2025-02-05	32.970	33.340	32.700	33.050	33.050	1,269,609
2025-01-27	33.230	33.760	32.610	32.610	32.610	1,561,501
2025-01-24	32.510	33.250	32.390	33.200	33.200	1,681,040
2025-01-23	33.000	33.490	32.460	32.520	32.520	2,009,030

← NewerPage 7 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.