Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.120	59.900	49.920	59.900	59.859	112,291,591
2026-07-20	59.950	60.200	47.770	49.920	49.886	98,147,800
2026-07-17	63.550	63.940	55.750	56.620	56.582	76,331,354
2026-07-16	66.710	67.990	62.280	63.300	63.257	58,249,665
2026-07-15	72.000	72.790	67.410	67.890	67.844	72,259,567
2026-07-14	65.290	71.200	64.650	70.010	69.962	86,025,983
2026-07-13	73.460	73.900	63.300	64.010	63.967	111,817,573
2026-07-10	80.500	84.820	74.060	74.100	74.050	112,645,499
2026-07-09	79.500	81.090	74.000	80.800	80.745	118,836,639
2026-07-08	87.550	89.060	78.100	78.490	78.437	109,161,843
2026-07-07	87.410	91.180	85.330	87.550	87.491	75,496,225
2026-07-06	92.500	95.800	86.000	88.100	88.040	89,012,083
2026-07-03	92.970	96.000	88.000	90.730	90.668	94,050,282
2026-07-02	94.860	99.700	91.110	92.790	92.727	103,974,951
2026-07-01	106.28	108.47	97.730	98.820	98.753	122,115,950
2026-06-30	103.54	105.50	97.200	103.18	103.11	112,662,761
2026-06-29	110.00	112.88	100.66	105.55	105.48	135,575,608
2026-06-26	95.000	105.99	93.870	102.81	102.74	141,322,347
2026-06-25	93.500	100.98	87.000	98.400	98.333	153,660,517
2026-06-24	91.500	94.620	88.500	91.720	91.658	128,541,531
2026-06-23	95.500	97.000	89.230	90.780	90.718	131,095,827
2026-06-22	93.000	101.00	91.800	98.900	98.833	144,226,775
2026-06-18	82.200	91.880	82.200	89.530	89.469	157,137,567
2026-06-17	68.200	80.500	66.900	78.500	78.447	175,692,513
2026-06-16	63.630	69.660	63.300	67.430	67.384	145,043,452
2026-06-15	59.530	63.840	58.550	63.300	63.257	143,396,247
2026-06-12	65.000	65.900	54.680	56.330	56.292	166,530,333
2026-06-11	61.110	64.980	60.880	62.400	62.358	123,391,660
2026-06-10	66.400	66.500	61.000	61.130	61.089	121,677,327
2026-06-09	59.410	66.880	57.200	66.400	66.355	156,859,589
2026-06-08	62.060	65.000	57.290	57.610	57.571	147,503,027
2026-06-05	62.110	67.600	60.400	65.180	65.136	140,630,864
2026-06-04	59.570	66.120	58.800	64.000	63.957	139,308,463
2026-06-03	59.380	62.800	57.500	60.470	60.429	139,760,538
2026-06-02	51.440	59.680	50.130	58.450	58.410	144,821,839
2026-06-01	50.350	56.200	50.350	51.600	51.465	116,081,938
2026-05-29	55.020	55.680	50.300	50.780	50.647	98,273,006
2026-05-28	50.010	53.890	49.440	52.990	52.851	107,239,139
2026-05-27	50.500	53.150	48.360	48.930	48.802	93,301,485
2026-05-26	51.660	52.300	48.800	49.650	49.520	82,835,292
2026-05-25	52.000	53.080	50.650	51.150	51.016	113,693,450
2026-05-22	42.610	48.980	42.610	48.400	48.273	116,647,280
2026-05-21	43.500	44.950	41.400	41.530	41.421	74,791,863
2026-05-20	43.000	43.500	41.620	42.220	42.110	56,689,231
2026-05-19	38.830	44.000	38.720	43.890	43.775	95,810,265
2026-05-18	39.000	40.180	38.320	38.900	38.798	43,105,916
2026-05-15	41.130	41.880	38.920	39.300	39.197	69,071,656
2026-05-14	43.000	43.000	40.820	41.120	41.012	66,172,699
2026-05-13	40.920	42.900	40.000	42.600	42.489	79,344,391
2026-05-12	39.480	41.220	38.200	41.010	40.903	74,661,213
2026-05-11	39.020	40.670	38.670	38.710	38.609	71,204,545
2026-05-08	38.010	39.000	37.630	38.290	38.190	40,140,280
2026-05-07	37.590	39.230	37.500	38.680	38.579	50,509,903
2026-05-06	36.510	37.860	36.270	37.430	37.332	56,396,945
2026-04-30	36.980	37.190	35.160	35.780	35.686	48,740,766
2026-04-29	36.740	37.340	36.390	36.980	36.883	42,434,254
2026-04-28	34.610	37.760	33.710	37.050	36.953	77,706,678
2026-04-27	35.730	36.720	34.880	35.030	34.938	41,922,692
2026-04-24	35.950	36.550	35.080	35.510	35.417	33,735,438
2026-04-23	36.700	37.500	35.800	36.000	35.906	40,679,338

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0500 CNY
2026-06-02	0.1000 CNY
2025-08-29	0.0500 CNY
2025-06-09	0.1500 CNY
2024-05-28	0.1000 CNY
2023-05-26	0.1000 CNY
2022-04-26	0.1100 CNY
2021-04-16	0.1000 CNY
2020-04-24	0.0600 CNY
2019-04-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.