Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.550 | 3.550 | 3.500 | 3.510 | 3.445 | 13,878,560 |
| 2025-07-22 | 3.520 | 3.550 | 3.480 | 3.550 | 3.485 | 15,372,350 |
| 2025-07-21 | 3.450 | 3.530 | 3.440 | 3.530 | 3.465 | 18,445,262 |
| 2025-07-18 | 3.450 | 3.460 | 3.430 | 3.450 | 3.386 | 7,511,800 |
| 2025-07-17 | 3.480 | 3.490 | 3.430 | 3.440 | 3.377 | 11,188,100 |
| 2025-07-16 | 3.470 | 3.490 | 3.450 | 3.470 | 3.406 | 8,299,100 |
| 2025-07-15 | 3.540 | 3.540 | 3.440 | 3.470 | 3.406 | 17,470,300 |
| 2025-07-14 | 3.480 | 3.550 | 3.470 | 3.540 | 3.475 | 17,728,616 |
| 2025-07-11 | 3.490 | 3.500 | 3.450 | 3.490 | 3.426 | 14,602,410 |
| 2025-07-10 | 3.480 | 3.520 | 3.460 | 3.500 | 3.435 | 16,682,890 |
| 2025-07-09 | 3.470 | 3.500 | 3.450 | 3.470 | 3.406 | 15,067,925 |
| 2025-07-08 | 3.410 | 3.480 | 3.400 | 3.470 | 3.406 | 24,359,418 |
| 2025-07-07 | 3.380 | 3.420 | 3.360 | 3.410 | 3.347 | 17,013,695 |
| 2025-07-04 | 3.420 | 3.450 | 3.410 | 3.410 | 3.306 | 13,079,334 |
| 2025-07-03 | 3.450 | 3.460 | 3.410 | 3.430 | 3.325 | 10,537,500 |
| 2025-07-02 | 3.400 | 3.440 | 3.400 | 3.430 | 3.325 | 15,097,061 |
| 2025-07-01 | 3.410 | 3.430 | 3.390 | 3.400 | 3.296 | 12,621,451 |
| 2025-06-30 | 3.390 | 3.410 | 3.390 | 3.400 | 3.296 | 13,502,748 |
| 2025-06-27 | 3.400 | 3.420 | 3.380 | 3.390 | 3.287 | 17,956,089 |
| 2025-06-26 | 3.400 | 3.430 | 3.370 | 3.410 | 3.306 | 25,481,206 |
| 2025-06-25 | 3.400 | 3.420 | 3.350 | 3.410 | 3.306 | 33,881,684 |
| 2025-06-24 | 3.420 | 3.430 | 3.310 | 3.390 | 3.287 | 51,123,054 |
| 2025-06-23 | 3.650 | 3.680 | 3.550 | 3.610 | 3.500 | 42,185,610 |
| 2025-06-20 | 3.630 | 3.650 | 3.520 | 3.580 | 3.471 | 49,934,351 |
| 2025-06-19 | 3.490 | 3.750 | 3.430 | 3.680 | 3.568 | 85,275,186 |
| 2025-06-18 | 3.660 | 3.690 | 3.480 | 3.560 | 3.451 | 55,734,839 |
| 2025-06-17 | 3.380 | 3.760 | 3.340 | 3.600 | 3.490 | 80,129,998 |
| 2025-06-16 | 3.430 | 3.470 | 3.400 | 3.420 | 3.316 | 26,511,654 |
| 2025-06-13 | 3.420 | 3.470 | 3.380 | 3.390 | 3.287 | 28,403,721 |
| 2025-06-12 | 3.380 | 3.390 | 3.340 | 3.370 | 3.267 | 8,975,020 |
| 2025-06-11 | 3.350 | 3.400 | 3.340 | 3.380 | 3.277 | 9,135,414 |
| 2025-06-10 | 3.380 | 3.390 | 3.320 | 3.360 | 3.257 | 11,220,890 |
| 2025-06-09 | 3.370 | 3.400 | 3.340 | 3.380 | 3.277 | 10,910,308 |
| 2025-06-06 | 3.340 | 3.380 | 3.320 | 3.370 | 3.267 | 10,432,384 |
| 2025-06-05 | 3.350 | 3.380 | 3.320 | 3.340 | 3.238 | 10,127,600 |
| 2025-06-04 | 3.330 | 3.370 | 3.300 | 3.360 | 3.257 | 11,257,180 |
| 2025-06-03 | 3.310 | 3.350 | 3.300 | 3.320 | 3.219 | 7,686,800 |
| 2025-05-30 | 3.340 | 3.380 | 3.310 | 3.330 | 3.228 | 9,608,100 |
| 2025-05-29 | 3.320 | 3.360 | 3.290 | 3.350 | 3.248 | 10,677,820 |
| 2025-05-28 | 3.330 | 3.350 | 3.280 | 3.320 | 3.219 | 6,963,400 |
| 2025-05-27 | 3.300 | 3.330 | 3.290 | 3.330 | 3.228 | 6,703,100 |
| 2025-05-26 | 3.250 | 3.350 | 3.250 | 3.300 | 3.199 | 9,314,528 |
| 2025-05-23 | 3.310 | 3.310 | 3.250 | 3.260 | 3.160 | 10,346,100 |
| 2025-05-22 | 3.350 | 3.360 | 3.290 | 3.290 | 3.190 | 9,730,100 |
| 2025-05-21 | 3.370 | 3.370 | 3.340 | 3.360 | 3.257 | 7,603,500 |
| 2025-05-20 | 3.360 | 3.380 | 3.330 | 3.360 | 3.257 | 8,299,935 |
| 2025-05-19 | 3.320 | 3.370 | 3.290 | 3.360 | 3.257 | 15,059,330 |
| 2025-05-16 | 3.310 | 3.350 | 3.300 | 3.310 | 3.209 | 9,065,213 |
| 2025-05-15 | 3.320 | 3.350 | 3.310 | 3.310 | 3.209 | 9,950,953 |
| 2025-05-14 | 3.320 | 3.340 | 3.290 | 3.320 | 3.219 | 8,666,200 |
| 2025-05-13 | 3.350 | 3.350 | 3.310 | 3.330 | 3.228 | 8,790,400 |
| 2025-05-12 | 3.340 | 3.360 | 3.290 | 3.320 | 3.219 | 12,113,109 |
| 2025-05-09 | 3.340 | 3.380 | 3.320 | 3.340 | 3.238 | 11,776,973 |
| 2025-05-08 | 3.330 | 3.360 | 3.300 | 3.340 | 3.238 | 10,543,986 |
| 2025-05-07 | 3.310 | 3.330 | 3.290 | 3.330 | 3.228 | 12,893,252 |
| 2025-05-06 | 3.260 | 3.290 | 3.250 | 3.290 | 3.190 | 11,113,204 |
| 2025-04-30 | 3.300 | 3.300 | 3.240 | 3.250 | 3.151 | 10,783,896 |
| 2025-04-29 | 3.250 | 3.290 | 3.240 | 3.280 | 3.180 | 11,104,799 |
| 2025-04-28 | 3.290 | 3.310 | 3.210 | 3.260 | 3.160 | 12,265,200 |
| 2025-04-25 | 3.240 | 3.300 | 3.240 | 3.280 | 3.180 | 10,678,900 |
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.