Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.150 | 3.210 | 3.070 | 3.160 | 3.160 | 12,364,400 |
| 2024-01-22 | 3.320 | 3.360 | 3.100 | 3.150 | 3.150 | 13,005,066 |
| 2024-01-19 | 3.380 | 3.400 | 3.320 | 3.330 | 3.330 | 9,361,149 |
| 2024-01-18 | 3.450 | 3.450 | 3.290 | 3.390 | 3.390 | 14,150,966 |
| 2024-01-17 | 3.540 | 3.540 | 3.440 | 3.450 | 3.450 | 10,027,000 |
| 2024-01-16 | 3.580 | 3.590 | 3.460 | 3.550 | 3.550 | 12,385,268 |
| 2024-01-15 | 3.580 | 3.640 | 3.560 | 3.590 | 3.590 | 7,341,936 |
| 2024-01-12 | 3.660 | 3.710 | 3.590 | 3.620 | 3.620 | 10,403,705 |
| 2024-01-11 | 3.580 | 3.670 | 3.570 | 3.660 | 3.660 | 10,896,013 |
| 2024-01-10 | 3.600 | 3.630 | 3.530 | 3.590 | 3.590 | 14,587,972 |
| 2024-01-09 | 3.560 | 3.640 | 3.560 | 3.620 | 3.620 | 14,485,580 |
| 2024-01-08 | 3.710 | 3.720 | 3.550 | 3.560 | 3.560 | 23,701,335 |
| 2024-01-05 | 4.050 | 4.070 | 3.740 | 3.750 | 3.750 | 44,289,454 |
| 2024-01-04 | 4.110 | 4.140 | 3.980 | 4.040 | 4.040 | 24,883,908 |
| 2024-01-03 | 4.150 | 4.180 | 4.060 | 4.130 | 4.130 | 31,407,804 |
| 2024-01-02 | 4.170 | 4.330 | 4.070 | 4.240 | 4.240 | 51,446,812 |
| 2023-12-29 | 4.080 | 4.420 | 4.040 | 4.170 | 4.170 | 47,540,079 |
| 2023-12-28 | 4.160 | 4.240 | 3.950 | 4.060 | 4.060 | 37,324,142 |
| 2023-12-27 | 4.100 | 4.160 | 3.930 | 4.130 | 4.130 | 44,633,689 |
| 2023-12-26 | 4.320 | 4.470 | 4.140 | 4.240 | 4.240 | 59,467,974 |
| 2023-12-25 | 4.200 | 4.450 | 4.090 | 4.250 | 4.250 | 63,895,095 |
| 2023-12-22 | 4.130 | 4.530 | 4.090 | 4.250 | 4.250 | 73,739,041 |
| 2023-12-21 | 4.050 | 4.240 | 3.990 | 4.210 | 4.210 | 51,942,551 |
| 2023-12-20 | 4.160 | 4.300 | 4.090 | 4.090 | 4.090 | 58,476,443 |
| 2023-12-19 | 4.380 | 4.430 | 4.100 | 4.160 | 4.160 | 79,716,539 |
| 2023-12-18 | 3.930 | 4.350 | 3.890 | 4.350 | 4.350 | 30,920,067 |
| 2023-12-15 | 3.940 | 3.980 | 3.880 | 3.950 | 3.950 | 12,953,295 |
| 2023-12-14 | 3.890 | 3.950 | 3.850 | 3.920 | 3.920 | 9,784,189 |
| 2023-12-13 | 3.860 | 3.920 | 3.840 | 3.870 | 3.870 | 8,998,577 |
| 2023-12-12 | 3.800 | 3.860 | 3.770 | 3.850 | 3.850 | 8,817,827 |
| 2023-12-11 | 3.690 | 3.790 | 3.630 | 3.770 | 3.770 | 11,886,100 |
| 2023-12-08 | 3.800 | 3.850 | 3.690 | 3.700 | 3.700 | 15,915,789 |
| 2023-12-07 | 3.880 | 3.880 | 3.780 | 3.830 | 3.830 | 12,460,450 |
| 2023-12-06 | 3.770 | 3.900 | 3.740 | 3.890 | 3.890 | 15,076,201 |
| 2023-12-05 | 3.800 | 3.880 | 3.770 | 3.790 | 3.790 | 17,184,900 |
| 2023-12-04 | 3.800 | 3.820 | 3.770 | 3.780 | 3.780 | 5,493,400 |
| 2023-12-01 | 3.800 | 3.830 | 3.770 | 3.790 | 3.790 | 5,208,900 |
| 2023-11-30 | 3.800 | 3.820 | 3.750 | 3.780 | 3.780 | 5,821,815 |
| 2023-11-29 | 3.840 | 3.860 | 3.780 | 3.800 | 3.800 | 6,045,800 |
| 2023-11-28 | 3.810 | 3.890 | 3.780 | 3.840 | 3.840 | 8,584,850 |
| 2023-11-27 | 3.850 | 3.860 | 3.780 | 3.820 | 3.820 | 9,174,953 |
| 2023-11-24 | 3.870 | 3.900 | 3.810 | 3.840 | 3.840 | 7,129,123 |
| 2023-11-23 | 3.860 | 3.890 | 3.830 | 3.870 | 3.870 | 6,398,922 |
| 2023-11-22 | 3.830 | 3.890 | 3.830 | 3.850 | 3.850 | 7,885,441 |
| 2023-11-21 | 3.860 | 3.890 | 3.810 | 3.820 | 3.820 | 7,346,641 |
| 2023-11-20 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 9,005,614 |
| 2023-11-17 | 3.750 | 3.840 | 3.750 | 3.830 | 3.830 | 10,409,887 |
| 2023-11-16 | 3.780 | 3.810 | 3.740 | 3.760 | 3.760 | 6,120,518 |
| 2023-11-15 | 3.790 | 3.800 | 3.730 | 3.780 | 3.780 | 9,823,175 |
| 2023-11-14 | 3.820 | 3.900 | 3.620 | 3.780 | 3.780 | 17,260,852 |
| 2023-11-13 | 3.720 | 3.760 | 3.700 | 3.750 | 3.750 | 6,362,501 |
| 2023-11-10 | 3.740 | 3.760 | 3.690 | 3.720 | 3.720 | 8,367,938 |
| 2023-11-09 | 3.780 | 3.840 | 3.730 | 3.750 | 3.750 | 10,877,501 |
| 2023-11-08 | 3.690 | 3.810 | 3.670 | 3.790 | 3.790 | 15,115,481 |
| 2023-11-07 | 3.650 | 3.700 | 3.610 | 3.690 | 3.690 | 7,007,853 |
| 2023-11-06 | 3.650 | 3.680 | 3.610 | 3.640 | 3.640 | 6,841,250 |
| 2023-11-03 | 3.690 | 3.700 | 3.610 | 3.610 | 3.610 | 6,234,668 |
| 2023-11-02 | 3.630 | 3.700 | 3.630 | 3.680 | 3.680 | 8,414,475 |
| 2023-11-01 | 3.590 | 3.680 | 3.590 | 3.660 | 3.660 | 8,222,917 |
| 2023-10-31 | 3.590 | 3.630 | 3.570 | 3.600 | 3.600 | 5,878,900 |
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.