Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.850	3.850	3.710	3.790	3.776	20,403,788
2026-07-20	3.850	3.940	3.820	3.880	3.866	19,361,900
2026-07-17	3.860	3.940	3.770	3.830	3.816	15,770,840
2026-07-16	3.850	3.900	3.830	3.880	3.866	12,877,300
2026-07-15	3.830	3.920	3.800	3.890	3.876	16,603,000
2026-07-14	3.720	3.870	3.720	3.870	3.856	20,150,400
2026-07-13	3.790	3.850	3.720	3.750	3.737	13,641,300
2026-07-10	3.680	3.820	3.670	3.770	3.756	13,036,000
2026-07-09	3.770	3.830	3.720	3.740	3.682	10,237,400
2026-07-08	3.820	3.830	3.750	3.780	3.721	8,779,492
2026-07-07	3.840	3.900	3.760	3.790	3.731	10,324,330
2026-07-06	3.980	3.990	3.820	3.860	3.800	15,633,212
2026-07-03	3.830	4.090	3.790	3.980	3.918	31,681,488
2026-07-02	3.740	3.850	3.740	3.780	3.721	16,389,800
2026-07-01	3.700	3.810	3.680	3.760	3.701	15,623,900
2026-06-30	3.680	3.750	3.650	3.700	3.642	17,100,392
2026-06-29	3.700	3.750	3.600	3.690	3.633	13,535,454
2026-06-26	3.760	3.800	3.680	3.720	3.662	13,476,500
2026-06-25	3.830	3.840	3.760	3.770	3.711	14,234,700
2026-06-24	3.940	3.940	3.780	3.820	3.761	16,557,200
2026-06-23	3.920	4.020	3.880	3.960	3.898	14,654,932
2026-06-22	3.930	3.950	3.800	3.940	3.879	14,987,500
2026-06-18	3.880	3.950	3.830	3.930	3.869	12,561,200
2026-06-17	3.980	3.990	3.850	3.900	3.839	17,524,311
2026-06-16	4.050	4.060	3.960	4.000	3.938	10,419,782
2026-06-15	4.060	4.120	4.020	4.050	3.987	14,028,400
2026-06-12	4.010	4.090	3.960	4.080	4.016	14,647,918
2026-06-11	3.970	4.060	3.950	4.020	3.957	13,413,100
2026-06-10	4.030	4.050	3.940	3.990	3.928	14,918,350
2026-06-09	4.070	4.090	3.970	4.060	3.997	15,376,419
2026-06-08	4.130	4.180	4.040	4.070	4.007	12,936,000
2026-06-05	4.190	4.220	4.130	4.180	4.115	16,003,520
2026-06-04	4.220	4.270	4.160	4.190	4.125	11,845,700
2026-06-03	4.290	4.300	4.210	4.270	4.203	13,266,130
2026-06-02	4.310	4.340	4.220	4.300	4.233	15,484,000
2026-06-01	4.150	4.310	4.130	4.300	4.233	18,038,300
2026-05-29	4.210	4.230	4.130	4.150	4.085	15,079,819
2026-05-28	4.190	4.250	4.140	4.220	4.154	17,902,282
2026-05-27	4.300	4.330	4.140	4.180	4.115	22,922,730
2026-05-26	4.450	4.460	4.250	4.310	4.243	23,071,182
2026-05-25	4.680	4.680	4.450	4.470	4.400	37,010,480
2026-05-22	4.850	4.850	4.670	4.740	4.666	31,509,965
2026-05-21	4.780	4.930	4.700	4.850	4.774	48,867,742
2026-05-20	4.610	4.850	4.600	4.830	4.755	53,373,189
2026-05-19	4.640	4.640	4.560	4.640	4.568	19,481,530
2026-05-18	4.600	4.780	4.600	4.660	4.587	35,814,705
2026-05-15	4.470	4.540	4.400	4.480	4.410	15,900,551
2026-05-14	4.560	4.580	4.450	4.450	4.381	17,344,323
2026-05-13	4.540	4.570	4.520	4.560	4.489	12,189,631
2026-05-12	4.630	4.630	4.510	4.540	4.469	19,116,895
2026-05-11	4.680	4.710	4.600	4.620	4.548	24,158,726
2026-05-08	4.630	4.690	4.620	4.670	4.597	17,923,350
2026-05-07	4.750	4.750	4.610	4.630	4.558	30,983,337
2026-05-06	4.820	4.840	4.700	4.750	4.676	34,345,376
2026-04-30	5.000	5.070	4.820	4.840	4.765	52,480,473
2026-04-29	4.760	4.870	4.740	4.850	4.774	27,532,084
2026-04-28	4.690	4.790	4.690	4.790	4.715	26,627,700
2026-04-27	4.650	4.750	4.620	4.730	4.656	17,835,948
2026-04-24	4.680	4.750	4.630	4.690	4.617	18,968,600
2026-04-23	4.800	4.810	4.650	4.740	4.666	22,556,400

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.