Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.960	34.870	32.200	33.610	33.522	49,609,308
2026-01-16	32.090	33.650	31.960	33.180	33.093	46,116,112
2026-01-15	31.140	32.220	31.130	31.970	31.886	39,817,498
2026-01-14	32.600	33.600	31.180	31.600	31.517	62,279,203
2026-01-13	34.550	34.880	31.990	32.590	32.505	74,910,281
2026-01-12	34.850	36.500	34.210	36.260	36.165	84,938,905
2026-01-09	29.610	34.560	29.610	33.880	33.791	80,923,641
2026-01-08	29.470	30.100	28.960	29.480	29.403	38,947,129
2026-01-07	30.010	30.490	29.130	29.500	29.423	46,814,211
2026-01-06	29.000	30.610	28.700	29.370	29.293	51,651,706
2026-01-05	28.120	29.410	28.120	29.000	28.924	44,679,618
2025-12-31	27.210	27.590	26.900	27.410	27.338	25,090,239
2025-12-30	27.360	27.640	27.000	27.200	27.129	28,637,741
2025-12-29	27.880	28.210	27.510	27.690	27.618	32,973,238
2025-12-26	28.490	29.460	27.900	28.200	28.126	51,340,380
2025-12-25	28.470	28.850	27.840	28.470	28.396	44,880,395
2025-12-24	27.010	28.760	26.860	28.360	28.286	55,048,993
2025-12-23	27.050	28.110	26.920	27.390	27.318	54,206,466
2025-12-22	26.180	27.080	25.970	26.970	26.899	50,350,829
2025-12-19	26.600	26.990	26.040	26.090	26.022	42,429,483
2025-12-18	26.220	27.140	25.910	26.270	26.201	55,645,916
2025-12-17	26.550	26.680	25.630	26.380	26.311	45,928,801
2025-12-16	28.080	28.200	26.160	26.620	26.550	69,802,863
2025-12-15	28.850	29.580	27.810	28.550	28.475	113,468,645
2025-12-12	25.580	28.000	24.660	28.000	27.927	115,726,128
2025-12-11	23.570	23.590	23.190	23.330	23.269	16,845,398
2025-12-10	23.210	23.830	22.620	23.560	23.498	24,851,102
2025-12-09	22.760	24.080	22.570	23.400	23.339	30,079,382
2025-12-08	22.960	23.250	22.850	22.900	22.840	19,379,892
2025-12-05	21.870	22.790	21.610	22.680	22.621	21,762,437
2025-12-04	22.510	22.760	21.030	21.840	21.783	29,324,890
2025-12-03	22.590	23.040	22.520	22.630	22.571	16,589,084
2025-12-02	22.700	22.880	22.230	22.570	22.511	16,059,773
2025-12-01	22.840	23.250	22.670	22.900	22.840	19,274,884
2025-11-28	22.900	22.930	22.580	22.830	22.770	15,560,667
2025-11-27	22.340	23.330	22.280	22.900	22.840	25,848,892
2025-11-26	22.520	23.000	22.280	22.350	22.292	14,945,225
2025-11-25	22.410	22.970	22.230	22.450	22.391	16,983,368
2025-11-24	22.090	22.560	21.750	22.150	22.092	13,056,718
2025-11-21	22.600	22.770	21.740	21.880	21.823	23,278,521
2025-11-20	23.940	24.250	22.760	22.900	22.840	21,411,146
2025-11-19	23.770	24.400	23.670	23.940	23.877	19,651,153
2025-11-18	25.020	25.490	23.580	23.840	23.778	33,193,517
2025-11-17	25.000	26.020	24.820	25.210	25.144	41,741,438
2025-11-14	24.470	25.090	23.770	24.510	24.446	34,132,647
2025-11-13	23.920	25.070	23.830	24.720	24.655	33,906,138
2025-11-12	24.300	24.310	23.530	23.750	23.688	18,631,677
2025-11-11	24.430	25.400	24.300	24.410	24.346	27,458,339
2025-11-10	24.500	24.980	23.620	24.530	24.466	34,577,279
2025-11-07	23.140	24.890	23.010	24.490	24.426	45,956,683
2025-11-06	22.530	23.290	22.450	23.070	23.010	16,594,899
2025-11-05	22.150	22.950	21.720	22.500	22.441	19,651,197
2025-11-04	23.180	23.440	22.310	22.490	22.431	15,312,981
2025-11-03	23.210	23.360	22.500	23.310	23.249	21,816,570
2025-10-31	23.600	23.900	23.090	23.550	23.488	24,405,252
2025-10-30	23.960	24.170	23.010	23.300	23.239	25,679,340
2025-10-29	22.610	23.270	22.500	23.210	23.149	23,727,430
2025-10-28	22.200	23.500	22.090	22.610	22.551	28,429,441
2025-10-27	22.450	22.740	22.220	22.380	22.321	18,580,407
2025-10-24	21.600	22.500	21.600	22.080	22.022	17,644,303

← NewerPage 4 of 21 · 1,212 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.