Shandong Shengli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.250 | 3.260 | 3.210 | 3.240 | 3.141 | 7,356,200 |
| 2025-01-21 | 3.310 | 3.330 | 3.240 | 3.250 | 3.151 | 8,610,355 |
| 2025-01-20 | 3.270 | 3.320 | 3.220 | 3.300 | 3.199 | 9,547,655 |
| 2025-01-17 | 3.240 | 3.260 | 3.200 | 3.250 | 3.151 | 6,710,000 |
| 2025-01-16 | 3.270 | 3.280 | 3.210 | 3.260 | 3.160 | 9,057,855 |
| 2025-01-15 | 3.230 | 3.250 | 3.200 | 3.220 | 3.122 | 7,932,500 |
| 2025-01-14 | 3.150 | 3.240 | 3.130 | 3.230 | 3.131 | 11,187,600 |
| 2025-01-13 | 3.080 | 3.140 | 3.030 | 3.130 | 3.034 | 9,289,502 |
| 2025-01-10 | 3.170 | 3.180 | 3.080 | 3.080 | 2.986 | 9,219,900 |
| 2025-01-09 | 3.190 | 3.210 | 3.150 | 3.170 | 3.073 | 9,436,101 |
| 2025-01-08 | 3.220 | 3.240 | 3.120 | 3.210 | 3.112 | 10,258,230 |
| 2025-01-07 | 3.190 | 3.240 | 3.150 | 3.230 | 3.131 | 10,618,530 |
| 2025-01-06 | 3.170 | 3.210 | 3.060 | 3.180 | 3.083 | 11,900,240 |
| 2025-01-03 | 3.300 | 3.320 | 3.160 | 3.180 | 3.083 | 17,772,100 |
| 2025-01-02 | 3.420 | 3.460 | 3.250 | 3.290 | 3.190 | 22,489,900 |
| 2024-12-31 | 3.430 | 3.570 | 3.410 | 3.420 | 3.316 | 26,575,392 |
| 2024-12-30 | 3.400 | 3.440 | 3.330 | 3.410 | 3.306 | 15,281,483 |
| 2024-12-27 | 3.330 | 3.440 | 3.320 | 3.430 | 3.325 | 16,204,248 |
| 2024-12-26 | 3.300 | 3.370 | 3.270 | 3.320 | 3.219 | 9,682,155 |
| 2024-12-25 | 3.360 | 3.380 | 3.240 | 3.290 | 3.190 | 14,507,400 |
| 2024-12-24 | 3.350 | 3.390 | 3.330 | 3.370 | 3.267 | 11,698,110 |
| 2024-12-23 | 3.490 | 3.500 | 3.340 | 3.350 | 3.248 | 16,340,807 |
| 2024-12-20 | 3.470 | 3.520 | 3.450 | 3.480 | 3.374 | 13,015,801 |
| 2024-12-19 | 3.500 | 3.530 | 3.420 | 3.480 | 3.374 | 18,278,929 |
| 2024-12-18 | 3.500 | 3.670 | 3.480 | 3.520 | 3.413 | 22,343,350 |
| 2024-12-17 | 3.710 | 3.710 | 3.490 | 3.510 | 3.403 | 31,402,093 |
| 2024-12-16 | 3.710 | 3.790 | 3.670 | 3.710 | 3.597 | 21,599,730 |
| 2024-12-13 | 3.880 | 3.890 | 3.710 | 3.720 | 3.606 | 38,798,867 |
| 2024-12-12 | 3.770 | 3.920 | 3.720 | 3.890 | 3.771 | 54,961,521 |
| 2024-12-11 | 3.650 | 3.760 | 3.630 | 3.750 | 3.636 | 28,667,676 |
| 2024-12-10 | 3.790 | 3.800 | 3.620 | 3.640 | 3.529 | 33,549,800 |
| 2024-12-09 | 3.660 | 3.710 | 3.640 | 3.700 | 3.587 | 38,748,034 |
| 2024-12-06 | 3.480 | 3.840 | 3.470 | 3.680 | 3.568 | 70,005,500 |
| 2024-12-05 | 3.440 | 3.500 | 3.440 | 3.490 | 3.383 | 12,099,300 |
| 2024-12-04 | 3.520 | 3.550 | 3.440 | 3.470 | 3.364 | 22,456,341 |
| 2024-12-03 | 3.540 | 3.570 | 3.500 | 3.540 | 3.432 | 23,057,212 |
| 2024-12-02 | 3.460 | 3.580 | 3.440 | 3.550 | 3.442 | 30,856,238 |
| 2024-11-29 | 3.430 | 3.470 | 3.380 | 3.450 | 3.345 | 23,367,010 |
| 2024-11-28 | 3.370 | 3.490 | 3.360 | 3.450 | 3.345 | 28,412,065 |
| 2024-11-27 | 3.360 | 3.380 | 3.270 | 3.380 | 3.277 | 16,793,472 |
| 2024-11-26 | 3.440 | 3.440 | 3.360 | 3.380 | 3.277 | 16,563,913 |
| 2024-11-25 | 3.330 | 3.440 | 3.330 | 3.440 | 3.335 | 25,054,639 |
| 2024-11-22 | 3.400 | 3.510 | 3.340 | 3.340 | 3.238 | 30,762,476 |
| 2024-11-21 | 3.360 | 3.400 | 3.340 | 3.400 | 3.296 | 19,597,003 |
| 2024-11-20 | 3.290 | 3.370 | 3.290 | 3.360 | 3.257 | 19,600,101 |
| 2024-11-19 | 3.290 | 3.300 | 3.210 | 3.300 | 3.199 | 17,840,315 |
| 2024-11-18 | 3.270 | 3.350 | 3.260 | 3.280 | 3.180 | 18,897,979 |
| 2024-11-15 | 3.240 | 3.310 | 3.240 | 3.250 | 3.151 | 12,293,708 |
| 2024-11-14 | 3.330 | 3.350 | 3.260 | 3.260 | 3.160 | 14,924,018 |
| 2024-11-13 | 3.370 | 3.400 | 3.300 | 3.340 | 3.238 | 17,189,392 |
| 2024-11-12 | 3.440 | 3.470 | 3.370 | 3.400 | 3.296 | 25,397,703 |
| 2024-11-11 | 3.350 | 3.450 | 3.310 | 3.430 | 3.325 | 27,269,525 |
| 2024-11-08 | 3.460 | 3.460 | 3.340 | 3.370 | 3.267 | 25,248,908 |
| 2024-11-07 | 3.280 | 3.480 | 3.260 | 3.420 | 3.316 | 35,215,863 |
| 2024-11-06 | 3.260 | 3.320 | 3.220 | 3.300 | 3.199 | 23,746,962 |
| 2024-11-05 | 3.210 | 3.260 | 3.200 | 3.260 | 3.160 | 20,901,131 |
| 2024-11-04 | 3.180 | 3.220 | 3.160 | 3.220 | 3.122 | 11,584,289 |
| 2024-11-01 | 3.220 | 3.260 | 3.170 | 3.190 | 3.093 | 16,922,518 |
| 2024-10-31 | 3.180 | 3.240 | 3.180 | 3.240 | 3.141 | 17,977,715 |
| 2024-10-30 | 3.160 | 3.210 | 3.140 | 3.190 | 3.093 | 12,978,600 |
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.