Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.680 | 3.750 | 3.670 | 3.730 | 3.730 | 6,288,400 |
| 2023-07-27 | 3.690 | 3.740 | 3.680 | 3.690 | 3.690 | 7,381,387 |
| 2023-07-26 | 3.650 | 3.690 | 3.650 | 3.670 | 3.670 | 4,238,401 |
| 2023-07-25 | 3.600 | 3.650 | 3.580 | 3.650 | 3.650 | 6,761,085 |
| 2023-07-24 | 3.550 | 3.630 | 3.530 | 3.580 | 3.580 | 4,179,700 |
| 2023-07-21 | 3.550 | 3.560 | 3.520 | 3.560 | 3.560 | 3,481,500 |
| 2023-07-20 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 3,471,000 |
| 2023-07-19 | 3.590 | 3.620 | 3.550 | 3.570 | 3.570 | 2,961,836 |
| 2023-07-18 | 3.540 | 3.600 | 3.520 | 3.590 | 3.590 | 4,845,987 |
| 2023-07-17 | 3.580 | 3.580 | 3.500 | 3.550 | 3.550 | 5,290,000 |
| 2023-07-14 | 3.610 | 3.610 | 3.550 | 3.560 | 3.560 | 4,404,000 |
| 2023-07-13 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 6,532,919 |
| 2023-07-12 | 3.610 | 3.640 | 3.550 | 3.570 | 3.570 | 4,999,500 |
| 2023-07-11 | 3.610 | 3.630 | 3.550 | 3.610 | 3.610 | 4,246,746 |
| 2023-07-10 | 3.580 | 3.620 | 3.550 | 3.570 | 3.570 | 4,001,900 |
| 2023-07-07 | 3.570 | 3.630 | 3.540 | 3.590 | 3.590 | 5,020,700 |
| 2023-07-06 | 3.560 | 3.610 | 3.540 | 3.570 | 3.570 | 5,346,101 |
| 2023-07-05 | 3.560 | 3.640 | 3.550 | 3.560 | 3.560 | 8,420,286 |
| 2023-07-04 | 3.500 | 3.580 | 3.480 | 3.560 | 3.560 | 7,115,197 |
| 2023-07-03 | 3.450 | 3.500 | 3.440 | 3.500 | 3.500 | 5,411,001 |
| 2023-06-30 | 3.450 | 3.450 | 3.380 | 3.450 | 3.450 | 3,607,401 |
| 2023-06-29 | 3.420 | 3.450 | 3.400 | 3.420 | 3.420 | 3,783,345 |
| 2023-06-28 | 3.440 | 3.460 | 3.380 | 3.420 | 3.420 | 4,756,875 |
| 2023-06-27 | 3.360 | 3.450 | 3.350 | 3.440 | 3.440 | 6,483,116 |
| 2023-06-26 | 3.380 | 3.430 | 3.340 | 3.350 | 3.350 | 5,823,600 |
| 2023-06-21 | 3.410 | 3.460 | 3.380 | 3.390 | 3.390 | 4,365,800 |
| 2023-06-20 | 3.490 | 3.530 | 3.430 | 3.430 | 3.430 | 6,057,600 |
| 2023-06-19 | 3.520 | 3.570 | 3.490 | 3.510 | 3.510 | 5,617,100 |
| 2023-06-16 | 3.600 | 3.660 | 3.540 | 3.540 | 3.540 | 6,953,103 |
| 2023-06-15 | 3.660 | 3.680 | 3.560 | 3.570 | 3.570 | 10,151,615 |
| 2023-06-14 | 3.700 | 3.750 | 3.620 | 3.650 | 3.650 | 12,117,575 |
| 2023-06-13 | 3.640 | 3.850 | 3.630 | 3.720 | 3.720 | 20,770,285 |
| 2023-06-12 | 3.580 | 3.670 | 3.470 | 3.650 | 3.650 | 20,223,136 |
| 2023-06-09 | 3.420 | 3.790 | 3.400 | 3.600 | 3.600 | 22,811,444 |
| 2023-06-08 | 3.390 | 3.530 | 3.330 | 3.450 | 3.450 | 11,131,580 |
| 2023-06-07 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 2,844,201 |
| 2023-06-06 | 3.410 | 3.410 | 3.330 | 3.340 | 3.340 | 3,544,501 |
| 2023-06-05 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 3,096,451 |
| 2023-06-02 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 3,865,295 |
| 2023-06-01 | 3.410 | 3.410 | 3.340 | 3.360 | 3.360 | 5,673,739 |
| 2023-05-31 | 3.340 | 3.480 | 3.330 | 3.410 | 3.410 | 5,110,534 |
| 2023-05-30 | 3.310 | 3.360 | 3.290 | 3.340 | 3.340 | 3,255,651 |
| 2023-05-29 | 3.340 | 3.370 | 3.310 | 3.320 | 3.320 | 2,754,602 |
| 2023-05-26 | 3.320 | 3.360 | 3.300 | 3.330 | 3.330 | 2,744,193 |
| 2023-05-25 | 3.370 | 3.400 | 3.300 | 3.340 | 3.340 | 4,396,777 |
| 2023-05-24 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 2,670,200 |
| 2023-05-23 | 3.390 | 3.420 | 3.370 | 3.380 | 3.380 | 2,895,710 |
| 2023-05-22 | 3.430 | 3.440 | 3.380 | 3.400 | 3.400 | 3,410,032 |
| 2023-05-19 | 3.460 | 3.460 | 3.390 | 3.440 | 3.440 | 3,378,000 |
| 2023-05-18 | 3.470 | 3.500 | 3.430 | 3.450 | 3.450 | 3,176,523 |
| 2023-05-17 | 3.440 | 3.490 | 3.430 | 3.450 | 3.450 | 1,730,400 |
| 2023-05-16 | 3.490 | 3.490 | 3.440 | 3.450 | 3.450 | 2,390,705 |
| 2023-05-15 | 3.480 | 3.500 | 3.420 | 3.490 | 3.490 | 2,638,744 |
| 2023-05-12 | 3.520 | 3.540 | 3.480 | 3.480 | 3.480 | 2,244,779 |
| 2023-05-11 | 3.470 | 3.520 | 3.450 | 3.520 | 3.520 | 3,460,703 |
| 2023-05-10 | 3.410 | 3.470 | 3.400 | 3.460 | 3.460 | 3,818,072 |
| 2023-05-09 | 3.420 | 3.460 | 3.410 | 3.420 | 3.420 | 3,961,956 |
| 2023-05-08 | 3.440 | 3.460 | 3.410 | 3.430 | 3.430 | 4,675,834 |
| 2023-05-05 | 3.430 | 3.460 | 3.380 | 3.450 | 3.450 | 3,984,177 |
| 2023-05-04 | 3.380 | 3.430 | 3.350 | 3.420 | 3.420 | 5,395,622 |
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.