Shandong Sinocera Func Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 47.000 | 48.500 | 46.610 | 46.930 | 46.930 | 45,155,056 |
| 2026-10-20 | 45.780 | 47.390 | 44.660 | 46.230 | 46.230 | 45,782,859 |
| 2026-10-19 | 46.010 | 46.190 | 43.500 | 45.450 | 45.450 | 50,334,070 |
| 2026-10-16 | 48.770 | 48.780 | 45.500 | 46.000 | 46.000 | 54,685,725 |
| 2026-10-15 | 47.440 | 48.350 | 46.180 | 47.010 | 47.010 | 60,052,074 |
| 2026-10-14 | 51.010 | 52.830 | 49.690 | 49.920 | 49.920 | 45,827,957 |
| 2026-10-13 | 49.650 | 52.490 | 48.120 | 51.440 | 51.440 | 59,234,762 |
| 2026-10-12 | 55.470 | 55.610 | 51.630 | 51.710 | 51.710 | 61,841,891 |
| 2026-10-09 | 58.300 | 58.450 | 51.820 | 56.040 | 56.040 | 102,465,664 |
| 2026-10-08 | 63.910 | 65.440 | 59.590 | 60.200 | 60.200 | 58,275,773 |
| 2026-09-30 | 65.620 | 66.760 | 62.480 | 63.060 | 63.060 | 52,811,461 |
| 2026-09-29 | 65.000 | 65.260 | 63.000 | 64.400 | 64.400 | 56,452,688 |
| 2026-09-28 | 71.500 | 71.860 | 64.030 | 65.060 | 65.060 | 94,928,625 |
| 2026-09-24 | 73.910 | 75.400 | 69.900 | 70.000 | 70.000 | 136,987,969 |
| 2026-09-23 | 66.800 | 69.620 | 65.690 | 69.000 | 69.000 | 76,037,586 |
| 2026-09-22 | 68.010 | 69.200 | 66.000 | 66.200 | 66.200 | 74,576,758 |
| 2026-09-21 | 69.360 | 70.690 | 66.200 | 67.380 | 67.380 | 90,193,078 |
Page 1 of 1 · 17 trading days
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.