Shandong Shengli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.030	4.130	4.030	4.080	4.080	11,899,600
2026-10-20	4.050	4.060	4.000	4.040	4.040	11,778,200
2026-10-19	4.090	4.130	4.010	4.050	4.050	14,902,200
2026-10-16	4.160	4.160	4.060	4.100	4.100	12,948,000
2026-10-15	4.190	4.190	4.040	4.060	4.060	20,198,750
2026-10-14	4.210	4.310	4.190	4.240	4.240	15,562,850
2026-10-13	4.140	4.220	4.100	4.210	4.210	11,556,050
2026-10-12	4.300	4.300	4.170	4.170	4.155	13,496,800
2026-10-09	4.310	4.320	4.210	4.300	4.285	15,891,551
2026-10-08	4.250	4.350	4.250	4.310	4.295	17,573,850
2026-09-30	4.220	4.250	4.190	4.250	4.235	11,152,000
2026-09-29	4.140	4.220	4.140	4.200	4.185	11,135,067
2026-09-28	4.130	4.190	4.120	4.170	4.155	12,864,048
2026-09-24	4.120	4.260	4.100	4.170	4.155	15,538,618
2026-09-23	4.190	4.190	4.090	4.100	4.085	11,709,000
2026-09-22	4.220	4.240	4.180	4.190	4.175	12,636,100
2026-09-21	4.200	4.250	4.180	4.220	4.205	13,719,511
2026-09-18	4.200	4.230	4.150	4.210	4.195	12,692,978
2026-09-17	4.210	4.210	4.090	4.160	4.145	15,174,300
2026-09-16	4.240	4.280	4.190	4.220	4.205	11,790,220
2026-09-15	4.270	4.320	4.200	4.220	4.205	13,896,620
2026-09-14	4.320	4.370	4.240	4.300	4.285	11,884,400
2026-09-11	4.360	4.410	4.260	4.300	4.285	18,292,499
2026-09-10	4.400	4.460	4.360	4.380	4.364	24,962,599
2026-09-09	4.350	4.420	4.330	4.380	4.364	18,144,505
2026-09-08	4.220	4.360	4.200	4.360	4.344	22,531,138
2026-09-07	4.220	4.250	4.200	4.210	4.195	9,330,500
2026-09-04	4.190	4.280	4.190	4.240	4.225	14,022,350
2026-09-03	4.290	4.300	4.200	4.210	4.195	18,396,615
2026-09-02	4.340	4.390	4.260	4.320	4.305	20,522,196
2026-09-01	4.250	4.320	4.240	4.310	4.295	15,626,450
2026-08-31	4.250	4.290	4.190	4.260	4.245	16,776,100
2026-08-28	4.170	4.220	4.140	4.220	4.205	13,961,029
2026-08-27	4.140	4.180	4.110	4.170	4.155	12,665,600
2026-08-26	4.150	4.170	4.120	4.150	4.135	14,913,200
2026-08-25	4.050	4.160	4.050	4.140	4.125	17,967,890
2026-08-24	4.080	4.120	4.030	4.060	4.045	15,533,901
2026-08-21	4.150	4.190	4.090	4.110	4.095	19,486,907
2026-08-20	4.230	4.230	4.080	4.140	4.125	34,542,083
2026-08-19	4.110	4.420	4.070	4.230	4.215	55,033,012
2026-08-18	4.120	4.170	4.100	4.140	4.125	18,818,882
2026-08-17	4.120	4.130	4.010	4.100	4.085	15,455,340
2026-08-14	4.080	4.150	4.020	4.100	4.085	13,808,300
2026-08-13	4.140	4.150	4.070	4.080	4.065	13,505,191
2026-08-12	4.100	4.150	4.060	4.140	4.125	13,111,997
2026-08-11	4.100	4.120	4.040	4.090	4.075	10,631,824
2026-08-10	4.020	4.100	4.010	4.100	4.085	12,527,898
2026-08-07	4.060	4.070	4.000	4.040	4.026	12,593,460
2026-08-06	4.050	4.130	4.000	4.070	4.055	17,727,800
2026-08-05	4.080	4.080	3.990	4.030	4.016	17,834,500
2026-08-04	4.090	4.100	4.030	4.070	4.055	16,313,494
2026-08-03	4.020	4.100	3.980	4.090	4.075	21,595,388
2026-07-31	3.900	3.950	3.890	3.950	3.936	12,804,335
2026-07-30	3.890	3.960	3.850	3.900	3.886	13,461,000
2026-07-29	3.890	3.940	3.870	3.910	3.896	14,050,100
2026-07-28	3.840	3.910	3.830	3.870	3.856	9,878,730
2026-07-27	3.740	3.880	3.700	3.860	3.846	13,128,700
2026-07-24	3.870	3.940	3.770	3.780	3.766	13,595,700
2026-07-23	3.760	3.920	3.720	3.900	3.886	21,249,648
2026-07-22	3.790	3.830	3.720	3.760	3.747	11,015,600

Page 1 of 21 · 1,217 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.