Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.750 | 3.770 | 3.700 | 3.720 | 3.720 | 3,653,482 |
| 2023-02-01 | 3.720 | 3.730 | 3.680 | 3.720 | 3.720 | 5,621,997 |
| 2023-01-31 | 3.670 | 3.690 | 3.610 | 3.690 | 3.690 | 5,836,000 |
| 2023-01-30 | 3.610 | 3.690 | 3.590 | 3.690 | 3.690 | 6,105,305 |
| 2023-01-20 | 3.520 | 3.590 | 3.520 | 3.590 | 3.590 | 3,671,041 |
| 2023-01-19 | 3.480 | 3.530 | 3.480 | 3.520 | 3.520 | 3,527,001 |
| 2023-01-18 | 3.450 | 3.540 | 3.450 | 3.510 | 3.510 | 3,873,106 |
| 2023-01-17 | 3.540 | 3.590 | 3.490 | 3.510 | 3.510 | 4,243,821 |
| 2023-01-16 | 3.560 | 3.570 | 3.520 | 3.560 | 3.560 | 3,576,100 |
| 2023-01-13 | 3.530 | 3.570 | 3.500 | 3.540 | 3.540 | 3,426,900 |
| 2023-01-12 | 3.520 | 3.530 | 3.460 | 3.490 | 3.490 | 3,368,100 |
| 2023-01-11 | 3.590 | 3.600 | 3.500 | 3.500 | 3.500 | 3,330,500 |
| 2023-01-10 | 3.550 | 3.630 | 3.500 | 3.560 | 3.560 | 4,690,742 |
| 2023-01-09 | 3.610 | 3.630 | 3.580 | 3.590 | 3.590 | 2,677,978 |
| 2023-01-06 | 3.650 | 3.690 | 3.580 | 3.600 | 3.600 | 3,616,301 |
| 2023-01-05 | 3.690 | 3.710 | 3.640 | 3.650 | 3.650 | 4,401,700 |
| 2023-01-04 | 3.660 | 3.710 | 3.630 | 3.690 | 3.690 | 4,622,358 |
| 2023-01-03 | 3.590 | 3.660 | 3.570 | 3.630 | 3.630 | 4,666,979 |
| 2022-12-30 | 3.530 | 3.600 | 3.510 | 3.600 | 3.600 | 4,417,186 |
| 2022-12-29 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 3,819,200 |
| 2022-12-28 | 3.590 | 3.620 | 3.530 | 3.550 | 3.550 | 3,178,800 |
| 2022-12-27 | 3.630 | 3.660 | 3.550 | 3.600 | 3.600 | 4,558,592 |
| 2022-12-26 | 3.600 | 3.650 | 3.590 | 3.600 | 3.600 | 3,061,100 |
| 2022-12-23 | 3.610 | 3.670 | 3.580 | 3.610 | 3.610 | 4,332,750 |
| 2022-12-22 | 3.710 | 3.730 | 3.630 | 3.650 | 3.650 | 3,320,977 |
| 2022-12-21 | 3.730 | 3.770 | 3.670 | 3.680 | 3.680 | 3,306,685 |
| 2022-12-20 | 3.700 | 3.790 | 3.700 | 3.720 | 3.720 | 4,301,100 |
| 2022-12-19 | 3.820 | 3.840 | 3.710 | 3.730 | 3.730 | 5,537,000 |
| 2022-12-16 | 3.830 | 3.850 | 3.790 | 3.810 | 3.810 | 3,827,754 |
| 2022-12-15 | 3.900 | 3.940 | 3.810 | 3.830 | 3.830 | 4,552,237 |
| 2022-12-14 | 3.850 | 3.900 | 3.830 | 3.880 | 3.880 | 5,899,500 |
| 2022-12-13 | 3.810 | 3.890 | 3.800 | 3.850 | 3.850 | 5,453,916 |
| 2022-12-12 | 3.840 | 3.840 | 3.770 | 3.790 | 3.790 | 4,418,900 |
| 2022-12-09 | 3.840 | 3.870 | 3.770 | 3.790 | 3.790 | 5,208,050 |
| 2022-12-08 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 4,814,273 |
| 2022-12-07 | 3.820 | 3.850 | 3.780 | 3.830 | 3.830 | 4,373,608 |
| 2022-12-06 | 3.860 | 3.880 | 3.800 | 3.820 | 3.820 | 5,501,400 |
| 2022-12-05 | 3.790 | 3.900 | 3.780 | 3.840 | 3.840 | 7,317,500 |
| 2022-12-02 | 3.730 | 3.800 | 3.710 | 3.790 | 3.790 | 5,804,402 |
| 2022-12-01 | 3.720 | 3.750 | 3.690 | 3.740 | 3.740 | 4,642,000 |
| 2022-11-30 | 3.690 | 3.730 | 3.680 | 3.710 | 3.710 | 4,114,700 |
| 2022-11-29 | 3.640 | 3.700 | 3.640 | 3.690 | 3.690 | 5,085,360 |
| 2022-11-28 | 3.670 | 3.700 | 3.620 | 3.640 | 3.640 | 6,537,600 |
| 2022-11-25 | 3.700 | 3.740 | 3.650 | 3.690 | 3.690 | 6,980,084 |
| 2022-11-24 | 3.640 | 3.830 | 3.620 | 3.680 | 3.680 | 9,940,497 |
| 2022-11-23 | 3.610 | 3.660 | 3.580 | 3.640 | 3.640 | 5,288,835 |
| 2022-11-22 | 3.550 | 3.670 | 3.550 | 3.590 | 3.590 | 5,210,650 |
| 2022-11-21 | 3.620 | 3.670 | 3.550 | 3.590 | 3.590 | 4,830,139 |
| 2022-11-18 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 4,526,286 |
| 2022-11-17 | 3.650 | 3.720 | 3.620 | 3.700 | 3.700 | 3,885,300 |
| 2022-11-16 | 3.690 | 3.690 | 3.630 | 3.670 | 3.670 | 3,249,860 |
| 2022-11-15 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 4,716,900 |
| 2022-11-14 | 3.590 | 3.640 | 3.560 | 3.600 | 3.600 | 4,909,313 |
| 2022-11-11 | 3.670 | 3.700 | 3.580 | 3.590 | 3.590 | 5,411,223 |
| 2022-11-10 | 3.570 | 3.650 | 3.560 | 3.590 | 3.590 | 4,294,823 |
| 2022-11-09 | 3.590 | 3.640 | 3.570 | 3.610 | 3.610 | 3,425,061 |
| 2022-11-08 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 4,442,847 |
| 2022-11-07 | 3.540 | 3.650 | 3.520 | 3.590 | 3.590 | 7,502,866 |
| 2022-11-04 | 3.490 | 3.550 | 3.480 | 3.530 | 3.530 | 5,338,173 |
| 2022-11-03 | 3.440 | 3.490 | 3.410 | 3.480 | 3.480 | 5,930,834 |
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.