Shandong Shida Shenghua Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.890	33.330	32.490	32.800	32.800	3,786,200
2024-10-29	34.710	35.390	33.100	33.330	33.330	7,255,217
2024-10-28	35.800	35.860	34.540	35.140	35.140	6,231,243
2024-10-25	32.900	35.880	32.900	35.390	35.390	8,556,043
2024-10-24	33.750	33.750	32.630	32.800	32.800	3,672,400
2024-10-23	33.190	33.950	32.780	33.730	33.730	4,930,083
2024-10-22	32.770	33.160	32.220	33.100	33.100	4,040,503
2024-10-21	32.500	33.330	32.420	32.600	32.600	4,657,772
2024-10-18	31.010	33.090	30.860	32.310	32.310	5,084,614
2024-10-17	31.810	32.000	31.000	31.010	31.010	2,744,660
2024-10-16	31.080	31.910	31.060	31.360	31.360	2,741,401
2024-10-15	32.680	32.680	31.610	31.610	31.610	3,615,499
2024-10-14	32.380	32.770	31.430	32.650	32.650	4,119,891
2024-10-11	34.540	34.540	31.800	32.380	32.380	6,181,500
2024-10-10	34.500	35.930	34.140	34.430	34.430	6,414,616
2024-10-09	39.700	39.720	35.730	35.730	35.730	11,012,815
2024-10-08	39.750	39.750	38.010	39.700	39.700	11,039,591
2024-09-30	34.710	36.140	34.400	36.140	36.140	7,061,778
2024-09-27	30.740	33.000	30.700	32.850	32.850	3,890,929
2024-09-26	28.690	30.270	28.500	30.220	30.220	3,711,573
2024-09-25	28.300	29.440	28.300	28.840	28.840	3,662,821
2024-09-24	26.630	28.180	26.630	28.160	28.160	3,792,475
2024-09-23	26.160	26.790	26.000	26.430	26.430	1,572,664
2024-09-20	26.800	26.990	26.070	26.220	26.220	1,629,155
2024-09-19	26.360	27.290	26.120	26.850	26.850	1,845,701
2024-09-18	26.720	26.870	25.890	26.110	26.110	1,464,926
2024-09-13	27.660	27.900	26.710	26.720	26.720	2,298,875
2024-09-12	27.840	28.330	27.590	27.600	27.600	2,131,500
2024-09-11	27.260	28.150	27.030	27.900	27.900	3,357,600
2024-09-10	27.490	27.540	26.630	27.100	27.100	2,002,800
2024-09-09	27.270	27.830	27.140	27.270	27.270	1,778,021
2024-09-06	28.510	28.760	27.370	27.430	27.430	2,184,825
2024-09-05	28.590	29.360	28.300	28.480	28.480	2,053,100
2024-09-04	28.160	29.210	28.100	28.590	28.590	2,498,300
2024-09-03	27.870	28.650	27.480	28.300	28.300	1,801,864
2024-09-02	28.890	29.160	27.870	27.870	27.870	1,936,700
2024-08-30	28.190	29.290	28.010	28.800	28.800	2,333,934
2024-08-29	27.600	28.390	27.510	28.150	28.150	1,523,800
2024-08-28	27.750	28.000	27.320	27.630	27.630	1,088,900
2024-08-27	27.750	27.990	27.500	27.660	27.660	1,173,705
2024-08-26	27.280	28.480	27.200	27.940	27.940	1,792,099
2024-08-23	27.400	27.600	26.960	27.240	27.240	1,205,400
2024-08-22	28.200	28.490	27.500	27.500	27.500	1,396,158
2024-08-21	27.620	28.360	27.350	28.200	28.200	1,988,737
2024-08-20	28.520	28.760	27.470	27.550	27.550	2,262,837
2024-08-19	28.830	29.240	28.490	28.520	28.520	1,233,600
2024-08-16	29.330	29.390	28.870	28.870	28.870	1,149,800
2024-08-15	29.090	29.840	28.800	29.360	29.360	1,823,500
2024-08-14	29.860	30.030	29.070	29.200	29.200	1,337,890
2024-08-13	29.500	30.050	29.050	29.870	29.870	1,207,100
2024-08-12	29.900	30.140	29.480	29.570	29.570	1,411,705
2024-08-09	30.530	30.750	29.900	29.960	29.960	1,405,580
2024-08-08	30.030	30.780	29.780	30.370	30.370	1,569,500
2024-08-07	30.400	30.440	29.950	30.320	30.320	1,195,249
2024-08-06	30.200	30.600	30.010	30.400	30.400	1,698,371
2024-08-05	30.710	31.080	29.650	29.660	29.660	2,044,000
2024-08-02	30.770	31.330	30.300	30.380	30.380	2,021,260
2024-08-01	31.790	31.920	30.800	30.940	30.940	2,167,099
2024-07-31	29.870	31.550	29.610	31.500	31.500	2,746,962
2024-07-30	29.620	30.080	29.420	29.840	29.840	1,244,211

← NewerPage 9 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.