Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.000	33.490	32.460	32.520	32.520	2,009,030
2025-01-22	33.200	33.200	32.240	32.520	32.520	1,808,750
2025-01-21	35.000	35.000	33.020	33.200	33.200	2,263,489
2025-01-20	34.000	34.480	33.590	33.880	33.880	2,577,009
2025-01-17	33.310	33.680	33.070	33.280	33.280	1,502,000
2025-01-16	33.690	34.150	33.080	33.440	33.440	2,089,800
2025-01-15	33.990	34.200	33.330	33.520	33.520	2,406,500
2025-01-14	32.660	34.490	32.520	34.140	34.140	4,295,807
2025-01-13	31.900	33.090	31.540	32.660	32.660	2,120,100
2025-01-10	32.600	33.100	32.010	32.120	32.120	2,604,700
2025-01-09	31.850	32.800	31.700	32.540	32.540	2,172,800
2025-01-08	32.680	32.680	31.250	31.980	31.980	2,771,913
2025-01-07	32.680	32.980	32.450	32.840	32.840	1,835,800
2025-01-06	32.750	33.270	32.480	32.690	32.690	1,663,100
2025-01-03	33.750	34.250	32.670	32.760	32.760	2,364,197
2025-01-02	34.750	35.120	33.350	33.750	33.750	2,396,600
2024-12-31	35.530	35.650	34.320	35.000	35.000	3,102,250
2024-12-30	35.870	35.980	35.310	35.450	35.450	1,604,300
2024-12-27	35.500	36.280	35.350	35.920	35.920	1,852,100
2024-12-26	35.550	35.950	35.270	35.620	35.620	1,631,308
2024-12-25	36.800	36.850	35.150	35.250	35.250	3,083,350
2024-12-24	36.060	36.820	36.040	36.600	36.600	1,900,456
2024-12-23	37.240	37.340	36.060	36.080	36.080	2,703,913
2024-12-20	36.650	37.420	36.560	37.250	37.250	2,571,840
2024-12-19	36.650	37.000	36.200	36.590	36.590	3,067,785
2024-12-18	37.100	37.490	36.890	37.050	37.050	2,510,204
2024-12-17	37.100	37.910	36.870	37.040	37.040	3,675,550
2024-12-16	38.150	38.330	36.910	37.280	37.280	4,300,717
2024-12-13	39.730	39.730	38.150	38.150	38.150	5,815,239
2024-12-12	40.350	40.440	39.210	39.730	39.730	4,600,498
2024-12-11	40.350	40.870	40.030	40.320	40.320	3,554,454
2024-12-10	42.840	42.840	40.460	40.460	40.460	5,969,300
2024-12-09	41.130	41.960	40.650	41.270	41.270	4,986,800
2024-12-06	40.960	41.500	40.180	41.150	41.150	5,946,100
2024-12-05	39.650	41.130	39.240	40.900	40.900	6,197,100
2024-12-04	40.110	40.770	39.220	39.570	39.570	5,755,523
2024-12-03	41.700	42.150	40.230	40.660	40.660	6,907,273
2024-12-02	41.560	42.160	40.810	41.720	41.720	8,401,719
2024-11-29	39.520	43.580	38.920	42.190	42.190	12,941,722
2024-11-28	41.320	42.080	39.890	40.020	40.020	8,634,022
2024-11-27	40.000	42.040	39.880	41.730	41.730	12,515,504
2024-11-26	45.060	45.060	41.800	41.800	41.800	21,477,495
2024-11-25	44.670	46.440	43.710	46.440	46.440	31,149,978
2024-11-22	40.000	42.220	40.000	42.220	42.220	5,505,565
2024-11-21	36.500	38.790	36.320	38.380	38.380	10,810,313
2024-11-20	36.210	36.650	35.720	36.430	36.430	5,180,265
2024-11-19	34.990	36.220	34.250	36.090	36.090	6,737,864
2024-11-18	35.660	37.370	34.350	34.750	34.750	8,468,400
2024-11-15	35.500	35.880	34.900	34.900	34.900	4,370,280
2024-11-14	37.000	37.800	35.630	35.720	35.720	6,016,200
2024-11-13	36.770	37.870	36.030	37.040	37.040	5,577,797
2024-11-12	38.100	38.900	36.890	37.300	37.300	7,255,528
2024-11-11	36.000	37.990	35.850	37.550	37.550	7,097,925
2024-11-08	36.030	36.850	35.740	35.920	35.920	5,815,000
2024-11-07	34.760	36.000	34.690	35.890	35.890	4,840,900
2024-11-06	35.260	36.480	34.900	35.030	35.030	6,656,320
2024-11-05	33.770	35.500	33.600	35.210	35.210	6,812,200
2024-11-04	32.760	34.020	32.650	33.770	33.770	3,854,322
2024-11-01	33.460	34.210	32.450	32.810	32.810	4,247,970
2024-10-31	32.820	34.250	32.750	33.900	33.900	5,688,600

← NewerPage 8 of 21 · 1,213 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.