Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	36.110	37.100	36.060	36.660	36.564	45,635,583
2026-04-21	35.520	36.690	34.810	35.880	35.786	37,168,480
2026-04-20	36.380	36.750	35.450	35.630	35.537	45,468,653
2026-04-17	35.190	37.000	35.190	36.600	36.504	42,101,838
2026-04-16	33.660	35.870	33.180	35.680	35.587	54,897,327
2026-04-15	35.550	35.660	33.130	33.300	33.213	40,219,859
2026-04-14	34.820	35.500	33.680	34.080	33.991	45,927,770
2026-04-13	32.500	34.960	32.500	34.230	34.140	45,818,168
2026-04-10	32.200	34.080	32.030	32.860	32.774	39,714,163
2026-04-09	31.150	32.240	31.150	31.880	31.797	27,124,078
2026-04-08	31.900	32.650	31.400	32.220	32.136	47,698,243
2026-04-07	30.880	32.390	30.610	31.260	31.178	28,343,040
2026-04-03	30.400	31.130	30.050	30.600	30.520	22,467,937
2026-04-02	31.350	31.390	29.920	30.140	30.061	24,064,675
2026-04-01	31.630	31.880	30.790	31.380	31.298	24,161,496
2026-03-31	31.530	32.140	30.600	30.700	30.620	36,509,462
2026-03-30	30.010	30.800	29.810	30.640	30.560	21,886,357
2026-03-27	30.310	31.500	30.000	30.710	30.630	25,741,143
2026-03-26	31.700	32.140	30.350	30.510	30.430	31,410,868
2026-03-25	31.730	33.280	31.500	31.750	31.667	32,501,950
2026-03-24	31.240	31.430	29.650	31.300	31.218	50,246,530
2026-03-23	32.010	32.470	30.500	30.800	30.719	45,083,119
2026-03-20	34.810	34.990	32.660	32.740	32.654	34,135,928
2026-03-19	35.430	35.450	34.050	34.410	34.320	34,442,935
2026-03-18	36.140	37.100	35.680	36.350	36.255	27,684,566
2026-03-17	38.000	38.110	35.850	35.900	35.806	31,671,993
2026-03-16	37.880	38.050	35.800	37.390	37.292	43,426,322
2026-03-13	38.990	39.430	37.880	37.980	37.881	50,443,603
2026-03-12	39.310	39.680	37.900	38.420	38.320	46,861,094
2026-03-11	39.600	41.730	39.550	39.710	39.606	78,021,563
2026-03-10	34.850	38.430	34.800	38.240	38.140	70,178,574
2026-03-09	34.450	34.680	32.600	34.430	34.340	44,121,925
2026-03-06	34.810	36.280	34.440	35.510	35.417	32,178,390
2026-03-05	36.280	36.790	34.900	35.510	35.417	44,875,537
2026-03-04	35.030	36.830	34.970	35.220	35.128	44,241,288
2026-03-03	39.350	39.520	35.260	36.300	36.205	83,024,916
2026-03-02	38.060	39.650	36.600	38.510	38.409	81,507,449
2026-02-27	35.830	38.520	35.830	38.260	38.160	70,893,292
2026-02-26	34.850	37.180	33.800	36.600	36.504	69,891,945
2026-02-25	34.850	36.440	33.870	35.290	35.198	65,277,084
2026-02-24	34.190	35.450	33.240	33.630	33.542	72,371,487
2026-02-13	31.960	32.200	30.880	31.000	30.919	30,137,115
2026-02-12	31.020	32.620	30.900	32.270	32.186	31,229,138
2026-02-11	30.480	32.800	30.390	31.400	31.318	36,501,518
2026-02-10	30.500	31.060	30.280	30.500	30.420	14,258,687
2026-02-09	30.540	30.980	30.150	30.780	30.700	19,490,774
2026-02-06	30.130	30.850	29.950	30.130	30.051	18,498,710
2026-02-05	30.620	30.950	29.910	30.710	30.630	19,678,545
2026-02-04	31.650	31.940	30.420	31.020	30.939	26,378,068
2026-02-03	29.180	31.430	29.050	30.990	30.909	49,512,743
2026-02-02	29.880	30.040	28.530	28.590	28.515	25,130,408
2026-01-30	29.890	30.270	28.880	29.880	29.802	32,323,371
2026-01-29	31.500	31.830	29.930	30.120	30.041	43,998,423
2026-01-28	32.950	32.950	31.450	31.750	31.667	33,881,518
2026-01-27	32.560	33.390	31.810	33.060	32.974	28,517,944
2026-01-26	33.830	34.180	32.090	32.260	32.176	39,715,919
2026-01-23	32.790	35.460	32.600	34.220	34.131	54,074,361
2026-01-22	32.100	33.060	32.060	32.490	32.405	31,116,901
2026-01-21	31.000	32.580	30.810	32.200	32.116	33,175,440
2026-01-20	33.610	34.020	30.750	31.160	31.079	57,875,739

← NewerPage 3 of 21 · 1,217 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.