Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.400 | 3.470 | 3.400 | 3.440 | 3.440 | 4,404,657 |
| 2022-11-01 | 3.350 | 3.500 | 3.340 | 3.440 | 3.440 | 7,206,500 |
| 2022-10-31 | 3.240 | 3.400 | 3.210 | 3.380 | 3.380 | 7,385,300 |
| 2022-10-28 | 3.390 | 3.390 | 3.230 | 3.250 | 3.250 | 4,388,700 |
| 2022-10-27 | 3.370 | 3.400 | 3.330 | 3.390 | 3.390 | 3,037,800 |
| 2022-10-26 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 3,629,400 |
| 2022-10-25 | 3.300 | 3.360 | 3.260 | 3.350 | 3.350 | 3,674,400 |
| 2022-10-24 | 3.460 | 3.470 | 3.300 | 3.310 | 3.310 | 4,649,720 |
| 2022-10-21 | 3.430 | 3.450 | 3.390 | 3.400 | 3.400 | 3,215,636 |
| 2022-10-20 | 3.450 | 3.470 | 3.400 | 3.430 | 3.430 | 3,101,600 |
| 2022-10-19 | 3.460 | 3.470 | 3.410 | 3.440 | 3.440 | 3,919,200 |
| 2022-10-18 | 3.460 | 3.510 | 3.410 | 3.420 | 3.420 | 3,415,700 |
| 2022-10-17 | 3.380 | 3.470 | 3.380 | 3.460 | 3.460 | 2,891,799 |
| 2022-10-14 | 3.360 | 3.450 | 3.350 | 3.410 | 3.410 | 4,530,512 |
| 2022-10-13 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 4,153,200 |
| 2022-10-12 | 3.250 | 3.370 | 3.240 | 3.360 | 3.360 | 5,300,936 |
| 2022-10-11 | 3.240 | 3.300 | 3.210 | 3.290 | 3.290 | 3,341,907 |
| 2022-10-10 | 3.350 | 3.370 | 3.220 | 3.240 | 3.240 | 4,973,393 |
| 2022-09-30 | 3.330 | 3.380 | 3.320 | 3.330 | 3.330 | 4,373,014 |
| 2022-09-29 | 3.410 | 3.540 | 3.310 | 3.340 | 3.340 | 11,232,599 |
| 2022-09-28 | 3.450 | 3.680 | 3.410 | 3.470 | 3.470 | 9,615,960 |
| 2022-09-27 | 3.410 | 3.510 | 3.380 | 3.480 | 3.480 | 4,345,100 |
| 2022-09-26 | 3.590 | 3.590 | 3.360 | 3.410 | 3.410 | 6,653,650 |
| 2022-09-23 | 3.680 | 3.690 | 3.560 | 3.570 | 3.570 | 4,581,250 |
| 2022-09-22 | 3.700 | 3.850 | 3.670 | 3.670 | 3.670 | 5,401,462 |
| 2022-09-21 | 3.670 | 3.740 | 3.610 | 3.730 | 3.730 | 4,117,235 |
| 2022-09-20 | 3.640 | 3.680 | 3.620 | 3.670 | 3.670 | 3,564,309 |
| 2022-09-19 | 3.660 | 3.690 | 3.560 | 3.600 | 3.600 | 6,260,482 |
| 2022-09-16 | 3.810 | 3.820 | 3.660 | 3.680 | 3.680 | 6,401,589 |
| 2022-09-15 | 3.900 | 3.900 | 3.750 | 3.790 | 3.790 | 7,011,000 |
| 2022-09-14 | 3.890 | 3.920 | 3.850 | 3.880 | 3.880 | 4,144,100 |
| 2022-09-13 | 3.920 | 3.960 | 3.900 | 3.920 | 3.920 | 4,448,500 |
| 2022-09-09 | 3.950 | 3.960 | 3.910 | 3.920 | 3.920 | 4,724,345 |
| 2022-09-08 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 4,579,589 |
| 2022-09-07 | 3.990 | 4.000 | 3.940 | 3.980 | 3.980 | 5,126,693 |
| 2022-09-06 | 3.940 | 4.010 | 3.940 | 3.990 | 3.990 | 6,303,259 |
| 2022-09-05 | 3.890 | 3.960 | 3.880 | 3.960 | 3.960 | 7,624,591 |
| 2022-09-02 | 3.760 | 3.880 | 3.700 | 3.870 | 3.870 | 5,834,440 |
| 2022-09-01 | 3.770 | 3.870 | 3.760 | 3.780 | 3.780 | 4,890,191 |
| 2022-08-31 | 3.880 | 3.890 | 3.750 | 3.770 | 3.770 | 7,540,001 |
| 2022-08-30 | 3.920 | 3.940 | 3.820 | 3.870 | 3.870 | 12,522,508 |
| 2022-08-29 | 3.800 | 3.920 | 3.780 | 3.920 | 3.920 | 5,510,336 |
| 2022-08-26 | 3.910 | 3.940 | 3.850 | 3.870 | 3.870 | 5,792,971 |
| 2022-08-25 | 3.920 | 3.950 | 3.850 | 3.940 | 3.940 | 5,569,091 |
| 2022-08-24 | 4.030 | 4.040 | 3.890 | 3.900 | 3.900 | 9,072,901 |
| 2022-08-23 | 3.990 | 4.050 | 3.980 | 4.030 | 4.030 | 7,384,150 |
| 2022-08-22 | 3.960 | 4.000 | 3.920 | 3.990 | 3.990 | 6,275,200 |
| 2022-08-19 | 4.000 | 4.020 | 3.950 | 3.980 | 3.980 | 7,020,094 |
| 2022-08-18 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 8,868,550 |
| 2022-08-17 | 4.040 | 4.110 | 4.010 | 4.050 | 4.050 | 11,142,400 |
| 2022-08-16 | 4.020 | 4.040 | 3.980 | 4.010 | 4.010 | 8,761,200 |
| 2022-08-15 | 4.080 | 4.110 | 3.990 | 4.000 | 4.000 | 15,740,127 |
| 2022-08-12 | 3.890 | 4.280 | 3.880 | 4.070 | 4.070 | 34,643,495 |
| 2022-08-11 | 3.860 | 3.900 | 3.840 | 3.890 | 3.890 | 7,688,025 |
| 2022-08-10 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 4,383,584 |
| 2022-08-09 | 3.880 | 3.890 | 3.800 | 3.830 | 3.830 | 6,096,184 |
| 2022-08-08 | 3.850 | 3.880 | 3.830 | 3.880 | 3.880 | 5,544,800 |
| 2022-08-05 | 3.910 | 3.930 | 3.820 | 3.860 | 3.860 | 7,903,300 |
| 2022-08-04 | 3.730 | 3.980 | 3.730 | 3.900 | 3.900 | 16,113,929 |
| 2022-08-03 | 3.700 | 3.830 | 3.680 | 3.720 | 3.720 | 8,017,948 |
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.