Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.330 | 3.380 | 3.310 | 3.370 | 3.370 | 4,823,635 |
| 2023-04-27 | 3.320 | 3.350 | 3.300 | 3.330 | 3.330 | 3,325,601 |
| 2023-04-26 | 3.280 | 3.370 | 3.270 | 3.340 | 3.340 | 3,817,015 |
| 2023-04-25 | 3.280 | 3.320 | 3.230 | 3.300 | 3.300 | 5,335,800 |
| 2023-04-24 | 3.270 | 3.320 | 3.220 | 3.290 | 3.290 | 5,376,545 |
| 2023-04-21 | 3.360 | 3.360 | 3.260 | 3.270 | 3.270 | 5,460,760 |
| 2023-04-20 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 3,608,105 |
| 2023-04-19 | 3.420 | 3.420 | 3.380 | 3.390 | 3.390 | 3,316,677 |
| 2023-04-18 | 3.420 | 3.430 | 3.400 | 3.420 | 3.420 | 4,746,285 |
| 2023-04-17 | 3.410 | 3.440 | 3.390 | 3.440 | 3.440 | 4,619,056 |
| 2023-04-14 | 3.440 | 3.450 | 3.390 | 3.410 | 3.410 | 4,128,300 |
| 2023-04-13 | 3.430 | 3.430 | 3.390 | 3.420 | 3.420 | 5,079,900 |
| 2023-04-12 | 3.420 | 3.440 | 3.380 | 3.420 | 3.420 | 7,077,712 |
| 2023-04-11 | 3.420 | 3.430 | 3.360 | 3.410 | 3.410 | 6,775,529 |
| 2023-04-10 | 3.500 | 3.530 | 3.400 | 3.420 | 3.420 | 9,730,864 |
| 2023-04-07 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 4,956,517 |
| 2023-04-06 | 3.560 | 3.560 | 3.490 | 3.520 | 3.520 | 4,837,500 |
| 2023-04-04 | 3.600 | 3.630 | 3.550 | 3.560 | 3.560 | 5,902,400 |
| 2023-04-03 | 3.670 | 3.710 | 3.590 | 3.600 | 3.600 | 7,060,800 |
| 2023-03-31 | 3.640 | 3.680 | 3.610 | 3.630 | 3.630 | 3,344,206 |
| 2023-03-30 | 3.650 | 3.660 | 3.590 | 3.630 | 3.630 | 5,144,688 |
| 2023-03-29 | 3.730 | 3.730 | 3.630 | 3.640 | 3.640 | 4,244,700 |
| 2023-03-28 | 3.740 | 3.760 | 3.700 | 3.710 | 3.710 | 2,803,300 |
| 2023-03-27 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 5,272,550 |
| 2023-03-24 | 3.780 | 3.820 | 3.740 | 3.780 | 3.780 | 3,613,525 |
| 2023-03-23 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 3,287,861 |
| 2023-03-22 | 3.800 | 3.860 | 3.770 | 3.840 | 3.840 | 6,094,738 |
| 2023-03-21 | 3.800 | 3.800 | 3.730 | 3.790 | 3.790 | 3,680,010 |
| 2023-03-20 | 3.780 | 3.870 | 3.750 | 3.760 | 3.760 | 4,501,300 |
| 2023-03-17 | 3.700 | 3.800 | 3.690 | 3.800 | 3.800 | 5,094,504 |
| 2023-03-16 | 3.760 | 3.770 | 3.700 | 3.700 | 3.700 | 3,500,350 |
| 2023-03-15 | 3.660 | 3.780 | 3.660 | 3.770 | 3.770 | 4,831,688 |
| 2023-03-14 | 3.710 | 3.740 | 3.640 | 3.650 | 3.650 | 5,297,100 |
| 2023-03-13 | 3.710 | 3.740 | 3.690 | 3.720 | 3.720 | 4,378,600 |
| 2023-03-10 | 3.750 | 3.780 | 3.710 | 3.730 | 3.730 | 4,542,220 |
| 2023-03-09 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 2,820,394 |
| 2023-03-08 | 3.740 | 3.780 | 3.730 | 3.760 | 3.760 | 3,242,700 |
| 2023-03-07 | 3.790 | 3.810 | 3.730 | 3.730 | 3.730 | 5,484,075 |
| 2023-03-06 | 3.820 | 3.840 | 3.790 | 3.800 | 3.800 | 4,596,206 |
| 2023-03-03 | 3.840 | 3.880 | 3.810 | 3.820 | 3.820 | 4,611,800 |
| 2023-03-02 | 3.850 | 3.900 | 3.820 | 3.840 | 3.840 | 11,734,093 |
| 2023-03-01 | 3.830 | 3.860 | 3.810 | 3.850 | 3.850 | 4,954,152 |
| 2023-02-28 | 3.830 | 3.860 | 3.800 | 3.850 | 3.850 | 3,048,800 |
| 2023-02-27 | 3.850 | 3.870 | 3.790 | 3.800 | 3.800 | 4,572,078 |
| 2023-02-24 | 3.880 | 3.920 | 3.820 | 3.870 | 3.870 | 6,329,513 |
| 2023-02-23 | 3.870 | 3.920 | 3.850 | 3.890 | 3.890 | 7,119,501 |
| 2023-02-22 | 3.840 | 3.870 | 3.810 | 3.850 | 3.850 | 4,799,054 |
| 2023-02-21 | 3.830 | 3.870 | 3.780 | 3.840 | 3.840 | 6,664,407 |
| 2023-02-20 | 3.800 | 3.860 | 3.760 | 3.820 | 3.820 | 9,613,313 |
| 2023-02-17 | 3.850 | 3.870 | 3.800 | 3.810 | 3.810 | 7,436,300 |
| 2023-02-16 | 3.850 | 3.950 | 3.790 | 3.830 | 3.830 | 11,997,781 |
| 2023-02-15 | 3.760 | 3.950 | 3.750 | 3.850 | 3.850 | 13,640,627 |
| 2023-02-14 | 3.770 | 3.810 | 3.740 | 3.750 | 3.750 | 3,998,012 |
| 2023-02-13 | 3.780 | 3.790 | 3.740 | 3.770 | 3.770 | 4,928,326 |
| 2023-02-10 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 6,078,246 |
| 2023-02-09 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 4,346,787 |
| 2023-02-08 | 3.720 | 3.720 | 3.680 | 3.690 | 3.690 | 4,053,154 |
| 2023-02-07 | 3.650 | 3.720 | 3.650 | 3.720 | 3.720 | 3,902,617 |
| 2023-02-06 | 3.710 | 3.710 | 3.670 | 3.680 | 3.680 | 3,578,600 |
| 2023-02-03 | 3.680 | 3.740 | 3.660 | 3.700 | 3.700 | 5,083,731 |
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.