Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.540	21.690	20.900	21.430	21.374	11,731,900
2025-10-22	21.620	21.780	21.350	21.590	21.534	8,548,461
2025-10-21	21.470	21.960	21.400	21.680	21.623	12,117,481
2025-10-20	21.500	21.790	21.280	21.460	21.404	10,955,060
2025-10-17	22.180	22.300	21.100	21.170	21.115	18,507,321
2025-10-16	22.550	22.690	22.050	22.150	22.092	15,104,000
2025-10-15	22.310	22.800	21.930	22.780	22.720	19,646,739
2025-10-14	24.350	24.550	22.200	22.220	22.162	39,346,679
2025-10-13	23.500	24.500	23.500	24.300	24.236	30,005,308
2025-10-10	25.360	26.090	24.430	24.560	24.496	40,515,945
2025-10-09	22.720	24.920	22.680	24.900	24.835	48,449,345
2025-09-30	22.400	22.980	22.210	22.320	22.262	18,926,048
2025-09-29	22.510	22.790	22.050	22.270	22.212	21,374,394
2025-09-26	22.200	23.130	22.170	22.480	22.421	24,014,806
2025-09-25	22.250	22.590	22.060	22.370	22.312	20,077,027
2025-09-24	21.670	22.290	21.440	22.190	22.132	20,076,655
2025-09-23	22.560	22.560	21.200	21.760	21.703	27,429,942
2025-09-22	22.310	22.820	21.980	22.500	22.441	18,667,285
2025-09-19	22.510	22.900	22.200	22.270	22.212	17,721,800
2025-09-18	23.010	23.450	22.200	22.500	22.441	35,019,723
2025-09-17	23.020	23.390	22.910	23.070	23.010	18,726,117
2025-09-16	23.670	23.790	22.800	23.080	23.020	26,789,359
2025-09-15	23.600	24.180	23.410	23.670	23.608	18,856,034
2025-09-12	24.140	24.240	23.280	23.610	23.548	35,049,435
2025-09-11	23.510	24.720	23.220	24.510	24.446	36,799,236
2025-09-10	23.730	24.170	23.350	23.710	23.648	28,484,049
2025-09-09	23.600	24.780	23.600	23.930	23.867	35,745,202
2025-09-08	22.690	24.140	22.650	24.050	23.987	57,863,441
2025-09-05	21.000	22.750	20.950	22.550	22.491	48,418,926
2025-09-04	22.590	23.040	20.920	21.400	21.344	46,936,999
2025-09-03	22.390	23.280	22.070	22.590	22.531	38,048,650
2025-09-02	22.630	23.000	21.890	22.230	22.172	34,046,318
2025-09-01	22.890	23.370	22.660	22.850	22.790	41,522,274
2025-08-29	22.160	23.640	21.700	22.900	22.840	65,714,594
2025-08-28	21.200	22.250	21.130	21.960	21.853	47,791,021
2025-08-27	21.780	22.270	21.180	21.200	21.096	39,638,214
2025-08-26	22.140	22.320	21.700	21.740	21.634	37,100,056
2025-08-25	20.650	22.370	20.460	22.270	22.161	69,279,725
2025-08-22	20.310	20.700	20.250	20.570	20.470	28,262,756
2025-08-21	21.100	21.480	20.280	20.390	20.290	43,636,488
2025-08-20	21.000	21.230	20.630	20.980	20.878	33,278,791
2025-08-19	21.260	21.630	20.610	21.070	20.967	56,440,131
2025-08-18	21.090	22.100	20.500	21.570	21.465	56,078,905
2025-08-15	20.300	20.780	20.180	20.440	20.340	40,611,565
2025-08-14	19.990	21.310	19.800	20.290	20.191	57,772,207
2025-08-13	19.340	20.290	19.330	19.990	19.892	48,909,053
2025-08-12	19.420	19.760	19.240	19.330	19.236	22,674,405
2025-08-11	19.350	19.680	19.160	19.500	19.405	29,081,872
2025-08-08	18.810	19.460	18.590	19.190	19.096	30,421,230
2025-08-07	18.760	19.020	18.420	18.920	18.828	25,460,623
2025-08-06	18.550	18.970	18.400	18.740	18.648	20,036,302
2025-08-05	18.480	18.770	18.350	18.610	18.519	18,424,630
2025-08-04	18.200	18.440	18.070	18.430	18.340	14,367,411
2025-08-01	18.440	18.790	18.270	18.390	18.300	16,075,365
2025-07-31	18.800	19.030	18.300	18.400	18.310	25,288,537
2025-07-30	19.000	19.300	18.580	18.930	18.838	24,899,565
2025-07-29	18.800	19.280	18.560	19.030	18.937	32,953,906
2025-07-28	18.250	19.260	18.100	18.900	18.808	43,978,209
2025-07-25	18.500	18.510	18.200	18.250	18.161	15,738,300
2025-07-24	18.250	18.580	18.200	18.510	18.420	19,781,823

← NewerPage 5 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.