Shanghai Shenda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.710	2.870	2.690	2.840	2.840	23,088,850
2024-07-24	2.780	2.810	2.710	2.740	2.740	18,098,300
2024-07-23	2.770	2.870	2.750	2.800	2.800	22,905,200
2024-07-22	2.750	2.830	2.710	2.770	2.770	25,582,700
2024-07-19	2.770	2.910	2.740	2.750	2.750	37,137,065
2024-07-18	2.750	2.960	2.680	2.870	2.870	56,519,309
2024-07-17	3.250	3.540	2.980	2.980	2.980	85,928,691
2024-07-16	3.180	3.230	3.110	3.230	3.230	32,736,782
2024-07-15	2.660	2.940	2.550	2.940	2.940	36,380,589
2024-07-12	2.670	2.670	2.600	2.670	2.670	15,045,363
2024-07-11	2.350	2.450	2.350	2.430	2.430	7,553,500
2024-07-10	2.310	2.350	2.270	2.290	2.290	3,853,500
2024-07-09	2.300	2.330	2.230	2.310	2.310	4,487,001
2024-07-08	2.390	2.390	2.270	2.290	2.290	5,260,400
2024-07-05	2.360	2.360	2.360	2.360	2.360	0
2024-07-04	2.470	2.480	2.350	2.360	2.360	7,962,655
2024-07-03	2.500	2.530	2.450	2.480	2.480	5,187,417
2024-07-02	2.450	2.530	2.440	2.500	2.500	4,596,110
2024-07-01	2.400	2.460	2.380	2.440	2.440	5,003,400
2024-06-28	2.430	2.470	2.410	2.420	2.420	3,958,700
2024-06-27	2.490	2.490	2.420	2.430	2.430	3,804,100
2024-06-26	2.420	2.490	2.400	2.480	2.480	4,698,880
2024-06-25	2.400	2.470	2.370	2.420	2.420	5,901,810
2024-06-24	2.490	2.490	2.360	2.400	2.400	7,550,800
2024-06-21	2.520	2.550	2.470	2.470	2.470	6,691,196
2024-06-20	2.610	2.620	2.510	2.530	2.530	5,920,200
2024-06-19	2.640	2.660	2.590	2.610	2.610	3,706,635
2024-06-18	2.580	2.650	2.550	2.640	2.640	4,904,400
2024-06-17	2.610	2.640	2.550	2.580	2.580	4,040,736
2024-06-14	2.610	2.650	2.580	2.610	2.610	4,522,280
2024-06-13	2.700	2.700	2.600	2.610	2.610	6,661,193
2024-06-12	2.610	2.700	2.590	2.700	2.700	7,564,296
2024-06-11	2.640	2.640	2.540	2.610	2.610	7,221,937
2024-06-07	2.500	2.660	2.500	2.620	2.620	12,724,054
2024-06-06	2.780	2.790	2.540	2.540	2.540	23,869,576
2024-06-05	2.860	3.030	2.790	2.820	2.820	18,458,883
2024-06-04	2.770	2.930	2.700	2.860	2.860	14,476,100
2024-06-03	2.840	3.080	2.760	2.780	2.780	15,779,106
2024-05-31	2.900	2.930	2.820	2.840	2.840	11,858,300
2024-05-30	3.010	3.060	2.880	2.910	2.910	20,417,522
2024-05-29	2.950	3.190	2.860	3.010	3.010	22,541,551
2024-05-28	2.930	2.970	2.890	2.900	2.900	5,520,785
2024-05-27	2.930	2.970	2.890	2.910	2.910	7,090,701
2024-05-24	2.960	2.990	2.880	2.900	2.900	6,793,078
2024-05-23	3.080	3.080	2.940	2.950	2.950	8,220,100
2024-05-22	3.110	3.150	3.020	3.060	3.060	7,615,800
2024-05-21	3.000	3.090	2.990	3.070	3.070	6,716,210
2024-05-20	3.070	3.070	2.990	3.020	3.020	7,184,112
2024-05-17	2.990	3.050	2.980	3.050	3.050	5,787,893
2024-05-16	2.940	3.020	2.940	3.000	3.000	7,941,747
2024-05-15	2.970	2.990	2.890	2.930	2.930	6,204,041
2024-05-14	2.850	2.970	2.850	2.940	2.940	7,732,000
2024-05-13	2.940	2.960	2.830	2.840	2.840	8,309,500
2024-05-10	2.990	3.040	2.940	2.940	2.940	5,392,300
2024-05-09	2.890	3.070	2.850	2.970	2.970	7,338,600
2024-05-08	2.890	3.040	2.890	2.970	2.970	6,124,000
2024-05-07	3.000	3.040	2.940	2.970	2.970	9,375,673
2024-05-06	2.880	3.050	2.830	3.030	3.030	13,238,294
2024-04-30	2.930	3.000	2.810	2.850	2.850	12,555,600
2024-04-29	2.600	2.830	2.600	2.800	2.800	10,689,442

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.0100 CNY
2020-07-09	0.0250 CNY
2019-06-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.