Shandong Sinocera Func Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.780	18.850	18.230	18.240	18.151	23,333,771
2025-07-22	18.300	18.870	18.180	18.790	18.698	35,821,837
2025-07-21	18.200	18.350	18.040	18.200	18.111	16,790,867
2025-07-18	18.080	18.430	18.070	18.190	18.101	24,077,900
2025-07-17	17.900	18.030	17.830	17.980	17.892	15,979,668
2025-07-16	17.960	18.040	17.750	17.900	17.813	15,867,600
2025-07-15	18.020	18.300	17.810	17.930	17.842	18,210,100
2025-07-14	18.230	18.260	17.900	18.020	17.932	17,413,747
2025-07-11	18.500	18.560	18.190	18.250	18.161	26,414,739
2025-07-10	17.950	18.650	17.880	18.500	18.410	29,685,844
2025-07-09	18.120	18.270	17.880	18.000	17.912	23,364,540
2025-07-08	17.020	18.680	17.000	18.200	18.111	60,553,107
2025-07-07	16.970	17.080	16.900	17.000	16.917	7,237,700
2025-07-04	17.150	17.180	16.930	16.970	16.887	12,049,955
2025-07-03	17.080	17.210	17.010	17.150	17.066	9,510,925
2025-07-02	17.220	17.230	16.960	17.090	17.007	12,472,100
2025-07-01	17.280	17.350	17.050	17.220	17.136	11,938,165
2025-06-30	17.320	17.500	17.220	17.350	17.265	14,904,093
2025-06-27	17.220	17.820	17.210	17.290	17.206	23,783,652
2025-06-26	17.280	17.470	17.160	17.170	17.086	19,056,612
2025-06-25	17.450	17.480	17.180	17.280	17.196	27,130,400
2025-06-24	16.350	17.450	16.330	17.410	17.325	46,939,425
2025-06-23	16.060	16.300	16.030	16.250	16.171	8,219,153
2025-06-20	16.060	16.310	16.050	16.110	16.031	7,975,900
2025-06-19	16.150	16.430	16.030	16.090	16.011	12,565,081
2025-06-18	16.380	16.420	16.170	16.200	16.121	11,603,600
2025-06-17	16.400	16.510	16.340	16.440	16.360	6,601,900
2025-06-16	16.290	16.430	16.270	16.390	16.310	8,593,700
2025-06-13	16.610	16.710	16.350	16.370	16.290	13,548,430
2025-06-12	16.670	16.770	16.560	16.680	16.599	9,497,650
2025-06-11	16.460	16.860	16.420	16.670	16.589	16,151,785
2025-06-10	16.650	16.820	16.310	16.430	16.350	15,302,330
2025-06-09	16.500	16.960	16.450	16.620	16.539	20,966,400
2025-06-06	16.560	16.610	16.410	16.430	16.200	8,269,725
2025-06-05	16.550	16.670	16.440	16.550	16.319	12,487,985
2025-06-04	16.340	16.680	16.310	16.580	16.348	13,620,462
2025-06-03	16.240	16.460	16.140	16.330	16.102	11,293,819
2025-05-30	16.470	16.530	16.350	16.400	16.171	8,447,689
2025-05-29	16.290	16.560	16.270	16.550	16.319	9,210,280
2025-05-28	16.620	16.620	16.280	16.320	16.092	9,655,491
2025-05-27	16.350	16.680	16.280	16.610	16.378	10,645,276
2025-05-26	16.370	16.460	16.240	16.380	16.151	7,490,381
2025-05-23	16.550	16.670	16.360	16.380	16.151	13,347,900
2025-05-22	16.650	16.850	16.430	16.450	16.220	13,451,510
2025-05-21	16.680	16.930	16.610	16.720	16.486	15,883,600
2025-05-20	16.740	16.850	16.620	16.680	16.447	15,411,030
2025-05-19	16.900	16.980	16.650	16.720	16.486	10,283,980
2025-05-16	16.960	17.080	16.880	16.890	16.654	7,891,900
2025-05-15	17.210	17.310	16.990	17.020	16.782	11,466,000
2025-05-14	17.260	17.400	17.130	17.290	17.048	11,491,400
2025-05-13	17.600	17.600	17.210	17.260	17.019	9,263,000
2025-05-12	17.290	17.630	17.220	17.380	17.137	14,746,688
2025-05-09	17.340	17.350	17.010	17.030	16.792	10,487,399
2025-05-08	17.180	17.420	17.170	17.320	17.078	9,697,256
2025-05-07	17.480	17.520	17.150	17.260	17.019	12,599,856
2025-05-06	16.900	17.300	16.900	17.270	17.029	12,088,700
2025-04-30	16.850	16.970	16.800	16.800	16.565	8,410,424
2025-04-29	16.540	16.940	16.520	16.860	16.624	9,159,435
2025-04-28	16.770	17.080	16.560	16.600	16.368	12,736,464
2025-04-25	16.710	16.790	16.590	16.640	16.408	7,546,112

← NewerPage 6 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.