Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.980 | 3.090 | 2.970 | 3.090 | 2.931 | 15,595,851 |
| 2024-04-26 | 3.020 | 3.020 | 2.910 | 3.010 | 2.855 | 17,926,600 |
| 2024-04-25 | 3.080 | 3.080 | 3.010 | 3.050 | 2.893 | 16,405,081 |
| 2024-04-24 | 3.080 | 3.110 | 3.060 | 3.090 | 2.931 | 7,775,928 |
| 2024-04-23 | 3.020 | 3.100 | 3.020 | 3.060 | 2.902 | 10,244,600 |
| 2024-04-22 | 3.120 | 3.140 | 3.010 | 3.030 | 2.874 | 12,480,730 |
| 2024-04-19 | 3.070 | 3.170 | 3.040 | 3.140 | 2.978 | 11,383,304 |
| 2024-04-18 | 3.130 | 3.150 | 3.060 | 3.070 | 2.912 | 11,230,410 |
| 2024-04-17 | 2.980 | 3.140 | 2.970 | 3.140 | 2.978 | 18,276,951 |
| 2024-04-16 | 3.190 | 3.200 | 2.960 | 2.960 | 2.808 | 22,437,247 |
| 2024-04-15 | 3.350 | 3.350 | 3.180 | 3.230 | 3.064 | 17,542,992 |
| 2024-04-12 | 3.330 | 3.370 | 3.310 | 3.320 | 3.149 | 8,564,501 |
| 2024-04-11 | 3.280 | 3.360 | 3.260 | 3.340 | 3.168 | 8,556,801 |
| 2024-04-10 | 3.330 | 3.360 | 3.260 | 3.310 | 3.139 | 9,953,300 |
| 2024-04-09 | 3.290 | 3.340 | 3.280 | 3.330 | 3.158 | 8,558,400 |
| 2024-04-08 | 3.360 | 3.370 | 3.290 | 3.310 | 3.139 | 10,541,792 |
| 2024-04-03 | 3.320 | 3.370 | 3.300 | 3.350 | 3.177 | 11,350,100 |
| 2024-04-02 | 3.260 | 3.340 | 3.260 | 3.330 | 3.158 | 12,956,772 |
| 2024-04-01 | 3.200 | 3.280 | 3.200 | 3.270 | 3.102 | 11,853,318 |
| 2024-03-29 | 3.150 | 3.200 | 3.120 | 3.190 | 3.026 | 10,033,450 |
| 2024-03-28 | 3.120 | 3.170 | 3.090 | 3.120 | 2.959 | 14,174,888 |
| 2024-03-27 | 3.210 | 3.270 | 3.130 | 3.130 | 2.969 | 14,747,920 |
| 2024-03-26 | 3.170 | 3.210 | 3.110 | 3.150 | 2.988 | 15,414,042 |
| 2024-03-25 | 3.210 | 3.290 | 3.160 | 3.180 | 3.016 | 30,046,429 |
| 2024-03-22 | 3.160 | 3.180 | 3.100 | 3.140 | 2.978 | 8,213,300 |
| 2024-03-21 | 3.170 | 3.190 | 3.130 | 3.170 | 3.007 | 8,822,912 |
| 2024-03-20 | 3.130 | 3.180 | 3.110 | 3.170 | 3.007 | 9,559,304 |
| 2024-03-19 | 3.140 | 3.170 | 3.120 | 3.130 | 2.969 | 9,474,050 |
| 2024-03-18 | 3.110 | 3.150 | 3.100 | 3.150 | 2.988 | 8,191,900 |
| 2024-03-15 | 3.060 | 3.120 | 3.040 | 3.110 | 2.950 | 7,936,854 |
| 2024-03-14 | 3.060 | 3.090 | 3.030 | 3.060 | 2.902 | 9,059,200 |
| 2024-03-13 | 3.060 | 3.090 | 3.030 | 3.060 | 2.902 | 8,019,842 |
| 2024-03-12 | 3.050 | 3.070 | 3.010 | 3.070 | 2.912 | 9,932,565 |
| 2024-03-11 | 3.010 | 3.050 | 3.000 | 3.040 | 2.883 | 9,384,000 |
| 2024-03-08 | 2.970 | 3.010 | 2.960 | 3.010 | 2.855 | 5,473,700 |
| 2024-03-07 | 3.000 | 3.040 | 2.960 | 2.980 | 2.826 | 9,297,220 |
| 2024-03-06 | 2.920 | 3.030 | 2.920 | 2.990 | 2.836 | 9,601,142 |
| 2024-03-05 | 3.000 | 3.010 | 2.930 | 2.940 | 2.789 | 7,758,200 |
| 2024-03-04 | 3.040 | 3.060 | 2.970 | 3.010 | 2.855 | 7,939,700 |
| 2024-03-01 | 3.010 | 3.050 | 3.000 | 3.040 | 2.883 | 9,227,600 |
| 2024-02-29 | 2.920 | 3.020 | 2.880 | 3.020 | 2.864 | 13,387,351 |
| 2024-02-28 | 3.110 | 3.190 | 2.910 | 2.930 | 2.779 | 21,045,318 |
| 2024-02-27 | 3.020 | 3.120 | 3.000 | 3.110 | 2.950 | 13,198,251 |
| 2024-02-26 | 2.980 | 3.080 | 2.970 | 3.020 | 2.864 | 17,157,451 |
| 2024-02-23 | 2.920 | 2.980 | 2.900 | 2.980 | 2.826 | 15,299,200 |
| 2024-02-22 | 2.870 | 2.920 | 2.860 | 2.920 | 2.770 | 12,025,860 |
| 2024-02-21 | 2.820 | 2.940 | 2.800 | 2.880 | 2.732 | 17,182,747 |
| 2024-02-20 | 2.840 | 2.860 | 2.750 | 2.840 | 2.694 | 13,500,165 |
| 2024-02-19 | 2.800 | 2.870 | 2.780 | 2.840 | 2.694 | 18,936,118 |
| 2024-02-08 | 2.620 | 2.800 | 2.520 | 2.780 | 2.637 | 22,905,028 |
| 2024-02-07 | 2.720 | 2.730 | 2.550 | 2.590 | 2.457 | 26,050,785 |
| 2024-02-06 | 2.600 | 2.810 | 2.470 | 2.730 | 2.589 | 19,701,734 |
| 2024-02-05 | 2.970 | 2.980 | 2.700 | 2.700 | 2.561 | 21,040,000 |
| 2024-02-02 | 3.140 | 3.190 | 2.910 | 3.000 | 2.845 | 16,450,610 |
| 2024-02-01 | 3.270 | 3.280 | 3.060 | 3.140 | 2.978 | 15,851,178 |
| 2024-01-31 | 3.350 | 3.400 | 3.240 | 3.260 | 3.092 | 13,047,000 |
| 2024-01-30 | 3.470 | 3.500 | 3.370 | 3.390 | 3.215 | 12,468,950 |
| 2024-01-29 | 3.550 | 3.580 | 3.480 | 3.480 | 3.301 | 11,625,800 |
| 2024-01-26 | 3.460 | 3.590 | 3.440 | 3.540 | 3.358 | 13,622,200 |
| 2024-01-25 | 3.350 | 3.460 | 3.330 | 3.460 | 3.282 | 12,203,518 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.0150 CNY |
| 2026-07-10 | 0.0450 CNY |
| 2026-02-10 | 0.0150 CNY |
| 2025-07-07 | 0.0420 CNY |
| 2024-07-25 | 0.0550 CNY |
| 2023-07-14 | 0.0200 CNY |
| 2022-07-15 | 0.0350 CNY |
| 2021-06-30 | 0.0200 CNY |
| 2020-06-19 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.