Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.800 | 3.830 | 3.770 | 3.820 | 3.750 | 25,273,000 |
| 2025-10-22 | 3.830 | 3.870 | 3.780 | 3.800 | 3.730 | 36,244,461 |
| 2025-10-21 | 3.820 | 3.880 | 3.750 | 3.860 | 3.789 | 57,253,710 |
| 2025-10-20 | 3.710 | 3.790 | 3.690 | 3.790 | 3.720 | 56,452,728 |
| 2025-10-17 | 3.670 | 3.740 | 3.660 | 3.700 | 3.632 | 33,329,383 |
| 2025-10-16 | 3.710 | 3.720 | 3.640 | 3.670 | 3.602 | 24,111,951 |
| 2025-10-15 | 3.690 | 3.730 | 3.670 | 3.710 | 3.642 | 28,479,114 |
| 2025-10-14 | 3.630 | 3.710 | 3.620 | 3.690 | 3.622 | 34,091,886 |
| 2025-10-13 | 3.560 | 3.630 | 3.530 | 3.610 | 3.543 | 19,944,800 |
| 2025-10-10 | 3.540 | 3.670 | 3.530 | 3.650 | 3.583 | 32,779,750 |
| 2025-10-09 | 3.510 | 3.560 | 3.480 | 3.560 | 3.494 | 13,951,502 |
| 2025-09-30 | 3.510 | 3.520 | 3.480 | 3.490 | 3.426 | 8,937,200 |
| 2025-09-29 | 3.480 | 3.510 | 3.410 | 3.510 | 3.445 | 14,227,571 |
| 2025-09-26 | 3.440 | 3.490 | 3.420 | 3.460 | 3.396 | 12,577,100 |
| 2025-09-25 | 3.490 | 3.500 | 3.440 | 3.450 | 3.386 | 12,984,731 |
| 2025-09-24 | 3.470 | 3.540 | 3.450 | 3.500 | 3.435 | 15,961,140 |
| 2025-09-23 | 3.520 | 3.530 | 3.390 | 3.480 | 3.416 | 20,716,561 |
| 2025-09-22 | 3.580 | 3.580 | 3.510 | 3.530 | 3.465 | 17,416,870 |
| 2025-09-19 | 3.650 | 3.670 | 3.570 | 3.580 | 3.514 | 28,641,201 |
| 2025-09-18 | 3.700 | 3.760 | 3.630 | 3.680 | 3.612 | 44,755,438 |
| 2025-09-17 | 3.680 | 3.710 | 3.650 | 3.700 | 3.632 | 23,863,057 |
| 2025-09-16 | 3.660 | 3.690 | 3.650 | 3.690 | 3.622 | 24,048,577 |
| 2025-09-15 | 3.710 | 3.720 | 3.640 | 3.670 | 3.602 | 30,384,054 |
| 2025-09-12 | 3.690 | 3.720 | 3.680 | 3.700 | 3.632 | 31,186,927 |
| 2025-09-11 | 3.730 | 3.730 | 3.640 | 3.710 | 3.642 | 38,622,358 |
| 2025-09-10 | 3.710 | 3.740 | 3.680 | 3.740 | 3.671 | 29,512,725 |
| 2025-09-09 | 3.770 | 3.780 | 3.680 | 3.710 | 3.642 | 43,467,930 |
| 2025-09-08 | 3.700 | 3.820 | 3.680 | 3.800 | 3.730 | 60,841,334 |
| 2025-09-05 | 3.760 | 3.760 | 3.660 | 3.740 | 3.671 | 66,779,805 |
| 2025-09-04 | 3.820 | 3.850 | 3.690 | 3.760 | 3.691 | 83,894,939 |
| 2025-09-03 | 4.070 | 4.070 | 3.800 | 3.830 | 3.759 | 154,863,172 |
| 2025-09-02 | 3.700 | 4.070 | 3.620 | 4.070 | 3.995 | 140,724,416 |
| 2025-09-01 | 3.630 | 3.710 | 3.580 | 3.700 | 3.632 | 28,934,322 |
| 2025-08-29 | 3.710 | 3.710 | 3.600 | 3.630 | 3.563 | 21,439,646 |
| 2025-08-28 | 3.600 | 3.710 | 3.550 | 3.670 | 3.602 | 39,616,432 |
| 2025-08-27 | 3.740 | 3.770 | 3.600 | 3.610 | 3.543 | 33,509,497 |
| 2025-08-26 | 3.590 | 3.800 | 3.570 | 3.680 | 3.612 | 40,533,920 |
| 2025-08-25 | 3.620 | 3.630 | 3.580 | 3.610 | 3.543 | 22,569,657 |
| 2025-08-22 | 3.640 | 3.640 | 3.560 | 3.610 | 3.543 | 20,336,131 |
| 2025-08-21 | 3.630 | 3.650 | 3.610 | 3.630 | 3.563 | 15,553,871 |
| 2025-08-20 | 3.580 | 3.640 | 3.560 | 3.640 | 3.573 | 26,950,559 |
| 2025-08-19 | 3.490 | 3.570 | 3.480 | 3.570 | 3.504 | 17,189,888 |
| 2025-08-18 | 3.520 | 3.580 | 3.490 | 3.500 | 3.435 | 19,498,722 |
| 2025-08-15 | 3.500 | 3.550 | 3.490 | 3.510 | 3.445 | 13,378,646 |
| 2025-08-14 | 3.580 | 3.600 | 3.500 | 3.510 | 3.445 | 15,706,986 |
| 2025-08-13 | 3.620 | 3.620 | 3.560 | 3.580 | 3.514 | 12,729,846 |
| 2025-08-12 | 3.580 | 3.630 | 3.560 | 3.610 | 3.543 | 17,502,101 |
| 2025-08-11 | 3.590 | 3.600 | 3.540 | 3.580 | 3.514 | 13,660,785 |
| 2025-08-08 | 3.530 | 3.600 | 3.510 | 3.580 | 3.514 | 17,179,336 |
| 2025-08-07 | 3.530 | 3.540 | 3.490 | 3.540 | 3.475 | 13,279,251 |
| 2025-08-06 | 3.520 | 3.550 | 3.500 | 3.520 | 3.455 | 12,043,700 |
| 2025-08-05 | 3.480 | 3.540 | 3.470 | 3.520 | 3.455 | 17,858,839 |
| 2025-08-04 | 3.410 | 3.520 | 3.380 | 3.500 | 3.435 | 21,305,400 |
| 2025-08-01 | 3.400 | 3.460 | 3.390 | 3.440 | 3.377 | 9,787,461 |
| 2025-07-31 | 3.470 | 3.490 | 3.380 | 3.400 | 3.337 | 14,649,780 |
| 2025-07-30 | 3.490 | 3.510 | 3.460 | 3.490 | 3.426 | 13,923,880 |
| 2025-07-29 | 3.520 | 3.520 | 3.450 | 3.480 | 3.416 | 15,671,300 |
| 2025-07-28 | 3.530 | 3.530 | 3.500 | 3.520 | 3.455 | 11,105,380 |
| 2025-07-25 | 3.540 | 3.560 | 3.510 | 3.520 | 3.455 | 11,107,964 |
| 2025-07-24 | 3.510 | 3.540 | 3.500 | 3.530 | 3.465 | 10,892,160 |
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.