Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.200 | 3.260 | 3.190 | 3.240 | 3.141 | 11,496,700 |
| 2025-04-23 | 3.210 | 3.230 | 3.180 | 3.210 | 3.112 | 7,348,904 |
| 2025-04-22 | 3.140 | 3.220 | 3.140 | 3.210 | 3.112 | 10,932,799 |
| 2025-04-21 | 3.140 | 3.160 | 3.110 | 3.150 | 3.054 | 8,662,644 |
| 2025-04-18 | 3.150 | 3.150 | 3.110 | 3.130 | 3.034 | 6,264,400 |
| 2025-04-17 | 3.090 | 3.170 | 3.080 | 3.140 | 3.044 | 10,012,959 |
| 2025-04-16 | 3.140 | 3.160 | 3.050 | 3.110 | 3.015 | 10,539,959 |
| 2025-04-15 | 3.100 | 3.150 | 3.080 | 3.140 | 3.044 | 9,125,000 |
| 2025-04-14 | 3.060 | 3.120 | 3.060 | 3.100 | 3.005 | 10,285,000 |
| 2025-04-11 | 3.020 | 3.060 | 3.010 | 3.040 | 2.947 | 11,378,192 |
| 2025-04-10 | 3.000 | 3.070 | 2.990 | 3.050 | 2.957 | 16,653,802 |
| 2025-04-09 | 2.930 | 3.000 | 2.760 | 2.980 | 2.889 | 18,485,098 |
| 2025-04-08 | 2.950 | 3.040 | 2.910 | 2.960 | 2.870 | 19,960,592 |
| 2025-04-07 | 3.220 | 3.230 | 2.980 | 2.980 | 2.889 | 24,785,254 |
| 2025-04-03 | 3.230 | 3.320 | 3.230 | 3.310 | 3.209 | 13,865,742 |
| 2025-04-02 | 3.300 | 3.310 | 3.250 | 3.260 | 3.160 | 11,785,600 |
| 2025-04-01 | 3.230 | 3.320 | 3.220 | 3.310 | 3.209 | 14,471,324 |
| 2025-03-31 | 3.300 | 3.300 | 3.200 | 3.230 | 3.131 | 11,855,124 |
| 2025-03-28 | 3.360 | 3.390 | 3.280 | 3.300 | 3.199 | 13,958,400 |
| 2025-03-27 | 3.420 | 3.440 | 3.340 | 3.370 | 3.267 | 12,858,100 |
| 2025-03-26 | 3.390 | 3.430 | 3.350 | 3.410 | 3.306 | 12,838,900 |
| 2025-03-25 | 3.360 | 3.400 | 3.320 | 3.390 | 3.287 | 17,369,182 |
| 2025-03-24 | 3.430 | 3.440 | 3.290 | 3.350 | 3.248 | 25,487,112 |
| 2025-03-21 | 3.420 | 3.510 | 3.400 | 3.450 | 3.345 | 18,621,053 |
| 2025-03-20 | 3.400 | 3.450 | 3.400 | 3.430 | 3.325 | 12,054,765 |
| 2025-03-19 | 3.410 | 3.430 | 3.390 | 3.410 | 3.306 | 8,376,609 |
| 2025-03-18 | 3.440 | 3.460 | 3.370 | 3.420 | 3.316 | 12,530,287 |
| 2025-03-17 | 3.370 | 3.430 | 3.360 | 3.420 | 3.316 | 15,769,518 |
| 2025-03-14 | 3.290 | 3.360 | 3.290 | 3.360 | 3.257 | 14,236,888 |
| 2025-03-13 | 3.300 | 3.310 | 3.250 | 3.310 | 3.209 | 10,673,600 |
| 2025-03-12 | 3.280 | 3.300 | 3.250 | 3.300 | 3.199 | 9,343,100 |
| 2025-03-11 | 3.230 | 3.280 | 3.210 | 3.280 | 3.180 | 9,251,320 |
| 2025-03-10 | 3.220 | 3.290 | 3.210 | 3.250 | 3.151 | 11,891,000 |
| 2025-03-07 | 3.210 | 3.250 | 3.200 | 3.210 | 3.112 | 8,215,757 |
| 2025-03-06 | 3.210 | 3.240 | 3.190 | 3.230 | 3.131 | 8,089,500 |
| 2025-03-05 | 3.250 | 3.260 | 3.180 | 3.210 | 3.112 | 8,314,061 |
| 2025-03-04 | 3.230 | 3.250 | 3.200 | 3.250 | 3.151 | 5,220,375 |
| 2025-03-03 | 3.210 | 3.270 | 3.210 | 3.230 | 3.131 | 7,822,600 |
| 2025-02-28 | 3.240 | 3.270 | 3.200 | 3.210 | 3.112 | 9,914,010 |
| 2025-02-27 | 3.270 | 3.270 | 3.210 | 3.250 | 3.151 | 9,402,100 |
| 2025-02-26 | 3.210 | 3.260 | 3.200 | 3.260 | 3.160 | 10,868,047 |
| 2025-02-25 | 3.220 | 3.250 | 3.190 | 3.210 | 3.112 | 6,984,604 |
| 2025-02-24 | 3.190 | 3.260 | 3.170 | 3.230 | 3.131 | 10,138,946 |
| 2025-02-21 | 3.250 | 3.260 | 3.170 | 3.200 | 3.102 | 9,574,600 |
| 2025-02-20 | 3.230 | 3.250 | 3.210 | 3.240 | 3.141 | 6,509,946 |
| 2025-02-19 | 3.200 | 3.240 | 3.190 | 3.230 | 3.131 | 8,347,201 |
| 2025-02-18 | 3.300 | 3.310 | 3.190 | 3.200 | 3.102 | 15,295,008 |
| 2025-02-17 | 3.270 | 3.320 | 3.240 | 3.310 | 3.209 | 12,698,854 |
| 2025-02-14 | 3.310 | 3.310 | 3.250 | 3.260 | 3.160 | 9,105,383 |
| 2025-02-13 | 3.330 | 3.340 | 3.300 | 3.300 | 3.199 | 8,412,613 |
| 2025-02-12 | 3.330 | 3.350 | 3.280 | 3.330 | 3.228 | 8,856,864 |
| 2025-02-11 | 3.340 | 3.340 | 3.280 | 3.330 | 3.228 | 8,419,107 |
| 2025-02-10 | 3.280 | 3.340 | 3.280 | 3.340 | 3.238 | 12,274,134 |
| 2025-02-07 | 3.250 | 3.310 | 3.240 | 3.280 | 3.180 | 14,678,971 |
| 2025-02-06 | 3.260 | 3.270 | 3.200 | 3.260 | 3.160 | 12,053,361 |
| 2025-02-05 | 3.290 | 3.310 | 3.250 | 3.260 | 3.160 | 8,114,310 |
| 2025-01-27 | 3.250 | 3.330 | 3.250 | 3.280 | 3.180 | 12,089,910 |
| 2025-01-24 | 3.250 | 3.250 | 3.200 | 3.240 | 3.141 | 9,045,800 |
| 2025-01-23 | 3.250 | 3.300 | 3.240 | 3.250 | 3.151 | 9,046,400 |
| 2025-01-22 | 3.250 | 3.260 | 3.210 | 3.240 | 3.141 | 7,356,200 |
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.