Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.620 | 3.670 | 3.590 | 3.610 | 3.610 | 7,567,057 |
| 2023-10-27 | 3.580 | 3.710 | 3.570 | 3.650 | 3.650 | 7,328,939 |
| 2023-10-26 | 3.570 | 3.590 | 3.530 | 3.590 | 3.590 | 6,968,165 |
| 2023-10-25 | 3.480 | 3.590 | 3.460 | 3.560 | 3.560 | 8,383,815 |
| 2023-10-24 | 3.360 | 3.460 | 3.350 | 3.450 | 3.450 | 5,731,415 |
| 2023-10-23 | 3.450 | 3.470 | 3.330 | 3.350 | 3.350 | 5,582,200 |
| 2023-10-20 | 3.440 | 3.510 | 3.440 | 3.450 | 3.450 | 3,917,195 |
| 2023-10-19 | 3.460 | 3.500 | 3.430 | 3.470 | 3.470 | 4,688,639 |
| 2023-10-18 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 4,633,425 |
| 2023-10-17 | 3.500 | 3.520 | 3.480 | 3.510 | 3.510 | 4,023,200 |
| 2023-10-16 | 3.470 | 3.540 | 3.460 | 3.510 | 3.510 | 5,794,700 |
| 2023-10-13 | 3.490 | 3.500 | 3.430 | 3.450 | 3.450 | 3,797,600 |
| 2023-10-12 | 3.410 | 3.490 | 3.410 | 3.470 | 3.470 | 6,708,357 |
| 2023-10-11 | 3.510 | 3.530 | 3.410 | 3.410 | 3.410 | 7,441,307 |
| 2023-10-10 | 3.530 | 3.550 | 3.490 | 3.510 | 3.510 | 3,953,307 |
| 2023-10-09 | 3.510 | 3.550 | 3.470 | 3.490 | 3.490 | 5,915,500 |
| 2023-09-28 | 3.440 | 3.540 | 3.430 | 3.520 | 3.520 | 6,861,301 |
| 2023-09-27 | 3.420 | 3.460 | 3.390 | 3.420 | 3.420 | 5,212,312 |
| 2023-09-26 | 3.500 | 3.520 | 3.410 | 3.440 | 3.440 | 4,909,300 |
| 2023-09-25 | 3.580 | 3.580 | 3.490 | 3.510 | 3.510 | 5,585,982 |
| 2023-09-22 | 3.500 | 3.570 | 3.480 | 3.570 | 3.570 | 6,649,000 |
| 2023-09-21 | 3.550 | 3.560 | 3.480 | 3.490 | 3.490 | 6,018,500 |
| 2023-09-20 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 6,208,200 |
| 2023-09-19 | 3.590 | 3.610 | 3.530 | 3.550 | 3.550 | 5,735,600 |
| 2023-09-18 | 3.530 | 3.610 | 3.490 | 3.600 | 3.600 | 9,205,206 |
| 2023-09-15 | 3.510 | 3.540 | 3.470 | 3.520 | 3.520 | 4,276,700 |
| 2023-09-14 | 3.530 | 3.530 | 3.460 | 3.480 | 3.480 | 4,307,922 |
| 2023-09-13 | 3.570 | 3.590 | 3.520 | 3.530 | 3.530 | 5,342,915 |
| 2023-09-12 | 3.570 | 3.610 | 3.560 | 3.560 | 3.560 | 5,319,333 |
| 2023-09-11 | 3.540 | 3.580 | 3.500 | 3.580 | 3.580 | 5,932,502 |
| 2023-09-08 | 3.520 | 3.560 | 3.490 | 3.520 | 3.520 | 4,820,706 |
| 2023-09-07 | 3.550 | 3.570 | 3.490 | 3.500 | 3.500 | 4,294,306 |
| 2023-09-06 | 3.520 | 3.580 | 3.500 | 3.550 | 3.550 | 3,745,409 |
| 2023-09-05 | 3.570 | 3.590 | 3.530 | 3.540 | 3.540 | 4,421,391 |
| 2023-09-04 | 3.530 | 3.580 | 3.500 | 3.570 | 3.570 | 5,386,283 |
| 2023-09-01 | 3.510 | 3.530 | 3.440 | 3.510 | 3.510 | 6,710,100 |
| 2023-08-31 | 3.580 | 3.610 | 3.480 | 3.490 | 3.490 | 8,120,096 |
| 2023-08-30 | 3.650 | 3.660 | 3.570 | 3.590 | 3.590 | 4,654,752 |
| 2023-08-29 | 3.570 | 3.650 | 3.570 | 3.640 | 3.640 | 6,293,034 |
| 2023-08-28 | 3.650 | 3.750 | 3.560 | 3.580 | 3.580 | 8,453,260 |
| 2023-08-25 | 3.520 | 3.590 | 3.460 | 3.480 | 3.480 | 4,984,566 |
| 2023-08-24 | 3.530 | 3.570 | 3.510 | 3.520 | 3.520 | 4,716,944 |
| 2023-08-23 | 3.580 | 3.600 | 3.500 | 3.520 | 3.520 | 4,902,751 |
| 2023-08-22 | 3.630 | 3.660 | 3.540 | 3.600 | 3.600 | 5,932,217 |
| 2023-08-21 | 3.640 | 3.700 | 3.620 | 3.640 | 3.640 | 5,462,700 |
| 2023-08-18 | 3.720 | 3.750 | 3.640 | 3.650 | 3.650 | 8,273,895 |
| 2023-08-17 | 3.630 | 3.740 | 3.610 | 3.740 | 3.740 | 10,353,203 |
| 2023-08-16 | 3.600 | 3.680 | 3.570 | 3.630 | 3.630 | 8,812,605 |
| 2023-08-15 | 3.610 | 3.640 | 3.580 | 3.610 | 3.610 | 5,247,292 |
| 2023-08-14 | 3.560 | 3.620 | 3.550 | 3.610 | 3.610 | 5,515,507 |
| 2023-08-11 | 3.640 | 3.660 | 3.560 | 3.590 | 3.590 | 6,218,600 |
| 2023-08-10 | 3.660 | 3.690 | 3.640 | 3.640 | 3.640 | 3,432,500 |
| 2023-08-09 | 3.700 | 3.730 | 3.650 | 3.670 | 3.670 | 6,160,400 |
| 2023-08-08 | 3.770 | 3.770 | 3.700 | 3.700 | 3.700 | 4,806,100 |
| 2023-08-07 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 7,486,200 |
| 2023-08-04 | 3.850 | 3.850 | 3.760 | 3.800 | 3.800 | 7,163,105 |
| 2023-08-03 | 3.850 | 3.850 | 3.790 | 3.820 | 3.820 | 7,213,227 |
| 2023-08-02 | 3.880 | 3.880 | 3.810 | 3.850 | 3.850 | 9,469,746 |
| 2023-08-01 | 3.810 | 3.880 | 3.770 | 3.830 | 3.830 | 9,261,847 |
| 2023-07-31 | 3.730 | 3.820 | 3.710 | 3.800 | 3.800 | 9,987,977 |
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.