Shandong Sinocera Func Material historical data

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

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
2026-09-18	67.600	68.310	65.500	67.160	67.160	67,051,367
2026-09-17	68.110	68.900	65.830	66.110	66.110	74,958,297
2026-09-16	67.000	69.390	65.660	68.270	68.270	90,692,602
2026-09-15	65.800	67.500	65.250	66.600	66.600	92,226,734
2026-09-14	61.030	67.200	60.810	65.800	65.800	112,353,859
2026-09-11	59.140	63.580	58.410	62.770	62.770	102,805,562
2026-09-10	59.340	61.600	59.340	60.350	60.350	45,261,953
2026-09-09	61.780	62.450	59.940	60.370	60.370	48,768,887
2026-09-08	62.250	62.860	60.030	60.340	60.340	57,404,941
2026-09-07	60.010	62.950	59.880	62.250	62.250	66,937,555
2026-09-04	64.160	65.000	59.360	60.390	60.390	75,217,953
2026-09-03	63.880	64.700	62.400	63.630	63.630	57,346,074
2026-09-02	62.950	63.780	62.000	62.700	62.700	51,647,555
2026-09-01	69.070	69.280	63.900	64.010	64.010	90,707,469
2026-08-31	66.780	69.970	66.310	69.970	69.970	76,239,781
2026-08-28	71.190	71.870	68.090	68.900	68.900	98,160,664
2026-08-27	64.830	70.710	63.680	70.010	70.010	111,997,953
2026-08-26	63.260	65.630	62.700	64.120	64.120	72,286,875
2026-08-25	61.790	64.670	60.220	63.240	63.240	68,098,805
2026-08-24	67.790	68.980	62.380	64.100	64.100	96,921,281
2026-08-21	64.420	69.480	63.730	67.860	67.860	136,846,469
2026-08-20	65.000	65.320	61.680	62.920	62.920	100,206,867
2026-08-19	70.320	71.700	63.410	64.120	64.120	142,500,859
2026-08-18	73.500	76.900	72.800	74.260	74.260	128,617,086
2026-08-17	70.280	73.570	69.800	73.570	73.520	114,302,742
2026-08-14	73.040	73.200	69.610	70.960	70.912	98,121,810
2026-08-13	75.000	75.950	70.520	70.660	70.612	147,034,011
2026-08-12	72.760	74.470	70.470	74.000	73.950	130,683,019
2026-08-11	74.020	83.640	72.500	72.880	72.831	199,560,146
2026-08-10	72.470	76.460	70.520	76.110	76.058	168,617,149
2026-08-07	68.880	72.680	67.000	70.880	70.832	176,926,958
2026-08-06	64.510	70.330	62.800	69.530	69.483	185,624,531
2026-08-05	57.620	69.840	57.180	67.270	67.224	185,427,215
2026-08-04	56.900	61.360	53.800	60.180	60.139	144,898,507
2026-08-03	60.000	62.200	57.110	57.800	57.761	113,012,622
2026-07-31	67.080	68.950	61.460	62.040	61.998	186,561,809
2026-07-30	60.180	64.120	56.480	61.280	61.238	185,049,212
2026-07-29	56.420	60.160	56.260	59.120	59.080	136,382,901
2026-07-28	60.690	60.930	55.800	56.420	56.382	109,636,800
2026-07-27	57.200	62.670	56.000	62.440	62.398	120,294,270
2026-07-24	58.310	60.000	56.390	57.210	57.171	108,409,103
2026-07-23	62.000	65.500	60.230	60.850	60.809	144,691,702
2026-07-22	61.020	65.190	59.400	60.230	60.189	160,921,894

Page 1 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.