Shandong Shengli Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.250	3.270	3.160	3.170	3.073	20,663,580
2024-10-28	3.180	3.250	3.170	3.250	3.151	22,830,609
2024-10-25	3.090	3.170	3.090	3.170	3.073	19,450,682
2024-10-24	3.050	3.100	3.040	3.100	3.005	13,158,545
2024-10-23	3.050	3.100	3.050	3.060	2.967	17,483,820
2024-10-22	3.010	3.060	3.000	3.060	2.967	14,489,162
2024-10-21	3.030	3.050	2.990	3.010	2.918	16,943,520
2024-10-18	2.990	3.050	2.940	3.040	2.947	17,226,505
2024-10-17	3.050	3.070	2.980	2.990	2.899	13,974,882
2024-10-16	2.990	3.060	2.970	3.040	2.947	11,669,764
2024-10-15	3.040	3.060	3.000	3.010	2.918	10,067,419
2024-10-14	3.000	3.070	3.000	3.060	2.967	14,523,012
2024-10-11	3.090	3.100	2.980	3.000	2.908	18,539,732
2024-10-10	3.100	3.150	3.000	3.100	3.005	21,885,090
2024-10-09	3.340	3.340	3.030	3.050	2.957	30,203,050
2024-10-08	3.500	3.500	3.190	3.360	3.257	46,242,798
2024-09-30	3.030	3.230	2.960	3.190	3.093	39,107,748
2024-09-27	2.900	2.980	2.850	2.960	2.870	25,891,430
2024-09-26	2.790	2.880	2.780	2.880	2.792	16,414,598
2024-09-25	2.750	2.840	2.750	2.790	2.705	18,341,120
2024-09-24	2.690	2.760	2.680	2.750	2.666	17,351,029
2024-09-23	2.700	2.700	2.670	2.680	2.598	5,349,901
2024-09-20	2.730	2.740	2.670	2.690	2.608	8,117,260
2024-09-19	2.640	2.730	2.640	2.730	2.647	8,415,508
2024-09-18	2.700	2.700	2.600	2.650	2.569	6,847,638
2024-09-13	2.670	2.720	2.660	2.700	2.618	6,969,200
2024-09-12	2.650	2.690	2.640	2.680	2.598	4,510,307
2024-09-11	2.680	2.680	2.630	2.650	2.569	6,061,200
2024-09-10	2.690	2.700	2.650	2.690	2.608	4,638,500
2024-09-09	2.670	2.700	2.640	2.680	2.598	5,448,600
2024-09-06	2.700	2.710	2.660	2.670	2.589	5,312,600
2024-09-05	2.680	2.710	2.670	2.690	2.608	4,800,318
2024-09-04	2.710	2.710	2.670	2.680	2.598	5,785,638
2024-09-03	2.730	2.740	2.700	2.720	2.637	6,962,100
2024-09-02	2.700	2.750	2.700	2.730	2.647	11,739,112
2024-08-30	2.680	2.740	2.670	2.720	2.637	10,828,702
2024-08-29	2.680	2.690	2.640	2.690	2.608	7,193,638
2024-08-28	2.630	2.700	2.610	2.680	2.598	8,531,668
2024-08-27	2.630	2.670	2.610	2.620	2.540	7,169,268
2024-08-26	2.570	2.700	2.560	2.660	2.579	10,241,537
2024-08-23	2.600	2.610	2.560	2.580	2.501	4,952,158
2024-08-22	2.640	2.660	2.600	2.600	2.521	4,887,100
2024-08-21	2.650	2.670	2.620	2.640	2.559	5,317,700
2024-08-20	2.680	2.720	2.640	2.670	2.589	7,527,700
2024-08-19	2.680	2.790	2.680	2.700	2.618	15,145,908
2024-08-16	2.680	2.690	2.640	2.650	2.569	4,183,900
2024-08-15	2.660	2.680	2.640	2.680	2.598	3,581,959
2024-08-14	2.670	2.680	2.650	2.660	2.579	4,277,400
2024-08-13	2.630	2.670	2.610	2.670	2.589	6,117,429
2024-08-12	2.630	2.660	2.620	2.630	2.550	4,333,364
2024-08-09	2.660	2.680	2.630	2.640	2.559	4,654,300
2024-08-08	2.630	2.660	2.620	2.650	2.569	4,830,898
2024-08-07	2.650	2.660	2.620	2.640	2.559	3,185,493
2024-08-06	2.620	2.650	2.610	2.650	2.569	4,852,398
2024-08-05	2.610	2.660	2.590	2.600	2.521	7,205,100
2024-08-02	2.650	2.680	2.630	2.640	2.559	5,701,100
2024-08-01	2.670	2.710	2.650	2.670	2.589	6,856,300
2024-07-31	2.620	2.680	2.610	2.680	2.598	9,137,600
2024-07-30	2.570	2.620	2.560	2.620	2.540	6,342,399
2024-07-29	2.560	2.590	2.530	2.570	2.492	5,449,800

← NewerPage 9 of 21 · 1,218 trading daysOlder →

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.