Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.570 | 2.620 | 2.550 | 2.610 | 2.610 | 6,374,500 |
| 2024-04-25 | 2.540 | 2.590 | 2.510 | 2.570 | 2.570 | 5,933,803 |
| 2024-04-24 | 2.520 | 2.550 | 2.500 | 2.530 | 2.530 | 5,038,685 |
| 2024-04-23 | 2.490 | 2.550 | 2.480 | 2.510 | 2.510 | 4,275,200 |
| 2024-04-22 | 2.580 | 2.600 | 2.460 | 2.480 | 2.480 | 6,195,000 |
| 2024-04-19 | 2.610 | 2.640 | 2.530 | 2.540 | 2.540 | 6,623,600 |
| 2024-04-18 | 2.620 | 2.650 | 2.570 | 2.600 | 2.600 | 8,492,404 |
| 2024-04-17 | 2.360 | 2.650 | 2.360 | 2.610 | 2.610 | 14,110,934 |
| 2024-04-16 | 2.680 | 2.680 | 2.410 | 2.410 | 2.410 | 13,763,307 |
| 2024-04-15 | 2.860 | 2.900 | 2.620 | 2.680 | 2.680 | 16,359,437 |
| 2024-04-12 | 2.960 | 2.980 | 2.900 | 2.900 | 2.900 | 8,220,449 |
| 2024-04-11 | 2.930 | 2.990 | 2.880 | 2.940 | 2.940 | 6,888,640 |
| 2024-04-10 | 3.020 | 3.030 | 2.900 | 2.940 | 2.940 | 10,095,412 |
| 2024-04-09 | 3.010 | 3.050 | 2.980 | 3.040 | 3.040 | 5,767,350 |
| 2024-04-08 | 3.080 | 3.100 | 3.000 | 3.010 | 3.010 | 11,682,957 |
| 2024-04-03 | 3.110 | 3.130 | 3.040 | 3.110 | 3.110 | 9,184,102 |
| 2024-04-02 | 3.100 | 3.170 | 3.070 | 3.130 | 3.130 | 13,278,078 |
| 2024-04-01 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 10,504,058 |
| 2024-03-29 | 3.010 | 3.060 | 3.000 | 3.060 | 3.060 | 4,223,200 |
| 2024-03-28 | 2.960 | 3.050 | 2.940 | 3.010 | 3.010 | 6,360,200 |
| 2024-03-27 | 3.040 | 3.060 | 2.960 | 2.960 | 2.960 | 8,027,300 |
| 2024-03-26 | 3.020 | 3.080 | 2.990 | 3.030 | 3.030 | 7,491,126 |
| 2024-03-25 | 3.110 | 3.140 | 3.030 | 3.040 | 3.040 | 9,986,300 |
| 2024-03-22 | 3.160 | 3.170 | 3.090 | 3.100 | 3.100 | 8,349,289 |
| 2024-03-21 | 3.160 | 3.170 | 3.080 | 3.160 | 3.160 | 9,235,000 |
| 2024-03-20 | 3.100 | 3.150 | 3.060 | 3.140 | 3.140 | 9,067,200 |
| 2024-03-19 | 3.080 | 3.120 | 3.070 | 3.080 | 3.080 | 8,672,002 |
| 2024-03-18 | 3.030 | 3.120 | 3.030 | 3.080 | 3.080 | 11,902,081 |
| 2024-03-15 | 2.970 | 3.050 | 2.960 | 3.030 | 3.030 | 10,548,121 |
| 2024-03-14 | 2.990 | 3.030 | 2.920 | 2.960 | 2.960 | 11,908,351 |
| 2024-03-13 | 2.910 | 3.080 | 2.880 | 3.000 | 3.000 | 21,747,897 |
| 2024-03-12 | 2.850 | 2.930 | 2.840 | 2.920 | 2.920 | 12,529,510 |
| 2024-03-11 | 2.790 | 2.850 | 2.790 | 2.850 | 2.850 | 6,716,550 |
| 2024-03-08 | 2.770 | 2.840 | 2.730 | 2.820 | 2.820 | 8,576,780 |
| 2024-03-07 | 2.780 | 2.840 | 2.740 | 2.770 | 2.770 | 9,355,790 |
| 2024-03-06 | 2.690 | 2.820 | 2.670 | 2.760 | 2.760 | 13,866,647 |
| 2024-03-05 | 2.790 | 2.790 | 2.680 | 2.700 | 2.700 | 10,782,590 |
| 2024-03-04 | 2.850 | 2.900 | 2.740 | 2.800 | 2.800 | 11,528,400 |
| 2024-03-01 | 2.870 | 2.930 | 2.800 | 2.860 | 2.860 | 11,461,200 |
| 2024-02-29 | 2.730 | 2.870 | 2.720 | 2.870 | 2.870 | 11,988,000 |
| 2024-02-28 | 3.020 | 3.120 | 2.730 | 2.740 | 2.740 | 26,143,177 |
| 2024-02-27 | 2.910 | 3.030 | 2.900 | 3.020 | 3.020 | 13,519,709 |
| 2024-02-26 | 2.860 | 3.000 | 2.840 | 2.930 | 2.930 | 15,721,318 |
| 2024-02-23 | 2.770 | 2.930 | 2.770 | 2.860 | 2.860 | 17,709,890 |
| 2024-02-22 | 2.690 | 2.730 | 2.660 | 2.720 | 2.720 | 11,146,572 |
| 2024-02-21 | 2.590 | 2.740 | 2.560 | 2.660 | 2.660 | 14,547,786 |
| 2024-02-20 | 2.550 | 2.610 | 2.480 | 2.590 | 2.590 | 13,220,532 |
| 2024-02-19 | 2.450 | 2.580 | 2.410 | 2.540 | 2.540 | 18,191,013 |
| 2024-02-08 | 2.270 | 2.410 | 2.160 | 2.400 | 2.400 | 24,286,089 |
| 2024-02-07 | 2.510 | 2.520 | 2.240 | 2.250 | 2.250 | 32,276,330 |
| 2024-02-06 | 2.570 | 2.660 | 2.420 | 2.490 | 2.490 | 33,823,700 |
| 2024-02-05 | 2.990 | 2.990 | 2.690 | 2.690 | 2.690 | 23,544,400 |
| 2024-02-02 | 3.170 | 3.220 | 2.900 | 2.990 | 2.990 | 20,773,591 |
| 2024-02-01 | 3.320 | 3.330 | 3.100 | 3.160 | 3.160 | 21,363,099 |
| 2024-01-31 | 3.570 | 3.710 | 3.300 | 3.330 | 3.330 | 27,885,300 |
| 2024-01-30 | 3.700 | 3.850 | 3.570 | 3.610 | 3.610 | 40,805,857 |
| 2024-01-29 | 3.720 | 3.990 | 3.670 | 3.850 | 3.850 | 55,970,261 |
| 2024-01-26 | 3.610 | 3.840 | 3.570 | 3.760 | 3.760 | 52,195,257 |
| 2024-01-25 | 3.600 | 3.700 | 3.500 | 3.610 | 3.610 | 55,109,696 |
| 2024-01-24 | 3.180 | 3.480 | 3.170 | 3.480 | 3.480 | 15,528,938 |
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.