Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.780 | 4.910 | 4.740 | 4.890 | 4.800 | 39,916,260 |
| 2026-01-16 | 4.950 | 5.000 | 4.700 | 4.780 | 4.692 | 67,353,011 |
| 2026-01-15 | 5.140 | 5.150 | 4.880 | 4.940 | 4.849 | 87,623,920 |
| 2026-01-14 | 5.060 | 5.210 | 5.010 | 5.130 | 5.035 | 103,497,369 |
| 2026-01-13 | 5.010 | 5.200 | 5.000 | 5.050 | 4.957 | 102,415,232 |
| 2026-01-12 | 5.050 | 5.060 | 4.970 | 5.030 | 4.937 | 59,184,382 |
| 2026-01-09 | 4.990 | 5.060 | 4.980 | 5.050 | 4.957 | 67,571,830 |
| 2026-01-08 | 4.970 | 4.990 | 4.900 | 4.940 | 4.849 | 43,210,600 |
| 2026-01-07 | 5.000 | 5.020 | 4.880 | 4.930 | 4.839 | 56,189,410 |
| 2026-01-06 | 4.950 | 5.080 | 4.920 | 5.030 | 4.937 | 59,068,169 |
| 2026-01-05 | 5.050 | 5.090 | 4.930 | 4.950 | 4.859 | 54,791,129 |
| 2025-12-31 | 5.100 | 5.170 | 4.990 | 5.020 | 4.927 | 72,782,190 |
| 2025-12-30 | 5.290 | 5.300 | 5.050 | 5.180 | 5.084 | 105,430,717 |
| 2025-12-29 | 5.210 | 5.490 | 5.100 | 5.340 | 5.242 | 152,743,528 |
| 2025-12-26 | 5.000 | 5.500 | 4.920 | 5.210 | 5.114 | 168,381,231 |
| 2025-12-25 | 5.010 | 5.220 | 4.950 | 5.010 | 4.918 | 115,709,090 |
| 2025-12-24 | 4.820 | 5.250 | 4.790 | 5.070 | 4.976 | 158,111,619 |
| 2025-12-23 | 5.080 | 5.080 | 4.790 | 4.830 | 4.741 | 132,222,670 |
| 2025-12-22 | 4.600 | 5.090 | 4.580 | 5.090 | 4.996 | 122,594,284 |
| 2025-12-19 | 4.540 | 4.640 | 4.510 | 4.630 | 4.545 | 50,678,838 |
| 2025-12-18 | 4.520 | 4.580 | 4.490 | 4.510 | 4.427 | 35,985,800 |
| 2025-12-17 | 4.470 | 4.540 | 4.410 | 4.530 | 4.446 | 45,179,536 |
| 2025-12-16 | 4.670 | 4.690 | 4.450 | 4.500 | 4.417 | 60,647,504 |
| 2025-12-15 | 4.720 | 4.810 | 4.650 | 4.690 | 4.604 | 46,003,100 |
| 2025-12-12 | 4.650 | 4.780 | 4.650 | 4.680 | 4.594 | 58,014,790 |
| 2025-12-11 | 4.870 | 4.890 | 4.630 | 4.630 | 4.545 | 74,836,928 |
| 2025-12-10 | 4.880 | 4.930 | 4.820 | 4.870 | 4.780 | 45,675,100 |
| 2025-12-09 | 5.020 | 5.030 | 4.870 | 4.890 | 4.800 | 64,499,400 |
| 2025-12-08 | 5.030 | 5.140 | 4.960 | 5.060 | 4.967 | 86,130,554 |
| 2025-12-05 | 4.810 | 5.050 | 4.730 | 5.020 | 4.927 | 87,210,702 |
| 2025-12-04 | 5.150 | 5.320 | 4.870 | 4.890 | 4.800 | 131,887,064 |
| 2025-12-03 | 5.010 | 5.580 | 4.950 | 5.280 | 5.183 | 184,167,066 |
| 2025-12-02 | 4.900 | 5.170 | 4.780 | 5.090 | 4.996 | 136,310,719 |
| 2025-12-01 | 5.040 | 5.150 | 4.880 | 4.920 | 4.829 | 99,357,685 |
| 2025-11-28 | 4.990 | 5.040 | 4.890 | 5.030 | 4.937 | 94,027,815 |
| 2025-11-27 | 5.030 | 5.110 | 4.920 | 4.990 | 4.898 | 117,203,647 |
| 2025-11-26 | 4.810 | 5.330 | 4.810 | 5.150 | 5.055 | 186,519,649 |
| 2025-11-25 | 4.900 | 5.080 | 4.760 | 4.850 | 4.761 | 125,685,054 |
| 2025-11-24 | 5.100 | 5.100 | 4.830 | 4.830 | 4.741 | 133,581,242 |
| 2025-11-21 | 5.530 | 5.620 | 5.370 | 5.370 | 5.271 | 135,822,994 |
| 2025-11-20 | 5.450 | 6.420 | 5.430 | 5.970 | 5.860 | 291,727,812 |
| 2025-11-19 | 6.220 | 6.390 | 6.030 | 6.030 | 5.919 | 80,947,800 |
| 2025-11-18 | 6.700 | 6.700 | 6.610 | 6.700 | 6.576 | 284,790,577 |
| 2025-11-17 | 6.090 | 6.090 | 6.090 | 6.090 | 5.978 | 8,471,555 |
| 2025-11-14 | 5.540 | 5.540 | 5.540 | 5.540 | 5.438 | 10,788,550 |
| 2025-11-13 | 5.040 | 5.040 | 5.040 | 5.040 | 4.947 | 8,150,149 |
| 2025-11-12 | 4.580 | 4.580 | 4.580 | 4.580 | 4.496 | 4,630,015 |
| 2025-11-11 | 4.160 | 4.160 | 4.160 | 4.160 | 4.083 | 8,811,084 |
| 2025-11-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-11-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-11-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-11-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-11-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-11-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-10-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-10-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-10-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-10-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.710 | 0 |
| 2025-10-27 | 3.740 | 3.790 | 3.710 | 3.780 | 3.710 | 23,753,000 |
| 2025-10-24 | 3.800 | 3.810 | 3.700 | 3.730 | 3.661 | 26,278,600 |
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.