Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.710	4.720	4.660	4.720	4.646	13,164,100
2026-04-21	4.700	4.720	4.630	4.710	4.637	16,004,884
2026-04-20	4.650	4.730	4.640	4.710	4.637	19,189,806
2026-04-17	4.620	4.660	4.600	4.640	4.568	13,266,110
2026-04-16	4.590	4.650	4.540	4.630	4.558	17,272,771
2026-04-15	4.660	4.670	4.580	4.590	4.519	16,142,901
2026-04-14	4.700	4.700	4.600	4.670	4.597	17,960,000
2026-04-13	4.630	4.720	4.630	4.710	4.637	17,926,795
2026-04-10	4.630	4.660	4.580	4.640	4.568	14,403,601
2026-04-09	4.650	4.680	4.580	4.600	4.528	15,670,040
2026-04-08	4.580	4.680	4.530	4.670	4.597	24,698,800
2026-04-07	4.440	4.610	4.400	4.600	4.528	21,402,700
2026-04-03	4.680	4.700	4.460	4.460	4.391	26,412,300
2026-04-02	4.710	4.750	4.670	4.700	4.627	19,486,100
2026-04-01	4.760	4.780	4.700	4.710	4.637	16,765,800
2026-03-31	4.820	4.870	4.710	4.720	4.646	27,078,500
2026-03-30	4.950	4.980	4.810	4.850	4.774	27,303,100
2026-03-27	4.800	4.950	4.770	4.940	4.863	34,131,931
2026-03-26	4.850	4.930	4.770	4.840	4.765	33,279,473
2026-03-25	4.800	4.930	4.720	4.870	4.794	32,659,791
2026-03-24	4.710	4.800	4.600	4.800	4.725	31,551,721
2026-03-23	4.940	4.980	4.690	4.690	4.617	46,900,000
2026-03-20	5.080	5.120	5.000	5.010	4.932	60,703,700
2026-03-19	5.060	5.470	5.050	5.250	5.168	104,618,241
2026-03-18	5.020	5.030	4.880	4.980	4.902	35,482,200
2026-03-17	5.030	5.070	5.000	5.050	4.971	26,133,595
2026-03-16	5.060	5.130	5.000	5.040	4.961	30,559,572
2026-03-13	5.140	5.160	5.080	5.090	5.011	47,954,400
2026-03-12	5.180	5.250	5.110	5.190	5.109	60,759,112
2026-03-11	5.150	5.150	5.060	5.140	5.060	51,695,640
2026-03-10	5.110	5.200	5.070	5.170	5.089	67,017,640
2026-03-09	5.610	5.700	5.280	5.310	5.227	110,936,492
2026-03-06	5.340	5.360	5.150	5.310	5.227	79,033,989
2026-03-05	5.520	5.620	5.250	5.410	5.326	129,677,077
2026-03-04	5.960	6.190	5.410	5.630	5.542	194,161,864
2026-03-03	5.860	5.860	5.860	5.860	5.769	28,495,411
2026-03-02	5.380	5.420	5.180	5.330	5.247	110,880,346
2026-02-27	5.130	5.220	5.120	5.210	5.129	35,972,830
2026-02-26	5.250	5.250	5.090	5.150	5.070	40,764,130
2026-02-25	5.200	5.300	5.150	5.220	5.139	59,367,864
2026-02-24	4.960	5.280	4.950	5.200	5.119	85,799,667
2026-02-13	5.000	5.000	4.900	4.910	4.834	28,569,984
2026-02-12	5.040	5.070	4.910	4.920	4.843	42,682,001
2026-02-11	5.080	5.130	5.030	5.030	4.952	28,758,200
2026-02-10	5.120	5.130	5.000	5.090	5.011	38,830,900
2026-02-09	5.130	5.190	5.060	5.150	5.055	45,807,860
2026-02-06	4.990	5.150	4.930	5.090	4.996	44,770,640
2026-02-05	5.050	5.140	5.000	5.040	4.947	38,926,807
2026-02-04	4.980	5.170	4.940	5.120	5.026	50,145,954
2026-02-03	5.060	5.080	4.860	5.000	4.908	60,398,076
2026-02-02	5.230	5.280	5.010	5.020	4.927	70,106,290
2026-01-30	5.480	5.550	5.140	5.290	5.192	108,669,500
2026-01-29	5.370	5.660	5.300	5.580	5.477	169,934,393
2026-01-28	5.290	5.470	5.280	5.400	5.300	103,477,102
2026-01-27	5.440	5.560	5.260	5.360	5.261	120,077,819
2026-01-26	5.460	5.660	5.390	5.490	5.389	193,318,061
2026-01-23	5.430	5.580	5.330	5.350	5.251	212,272,652
2026-01-22	4.870	5.320	4.860	5.320	5.222	128,344,517
2026-01-21	4.850	4.900	4.780	4.840	4.751	46,918,499
2026-01-20	4.950	5.010	4.750	4.850	4.761	70,067,700

← NewerPage 3 of 5 · 243 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.