Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.860 | 3.870 | 3.640 | 3.710 | 3.710 | 10,915,308 |
| 2022-08-01 | 3.840 | 3.870 | 3.790 | 3.860 | 3.860 | 5,546,555 |
| 2022-07-29 | 3.880 | 3.900 | 3.820 | 3.820 | 3.820 | 5,773,424 |
| 2022-07-28 | 3.900 | 3.920 | 3.840 | 3.860 | 3.860 | 6,498,160 |
| 2022-07-27 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 4,676,701 |
| 2022-07-26 | 3.830 | 3.850 | 3.750 | 3.840 | 3.840 | 6,334,981 |
| 2022-07-25 | 3.810 | 3.880 | 3.760 | 3.820 | 3.820 | 8,081,000 |
| 2022-07-22 | 3.810 | 3.850 | 3.780 | 3.800 | 3.800 | 5,096,036 |
| 2022-07-21 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 5,113,078 |
| 2022-07-20 | 3.810 | 3.880 | 3.790 | 3.840 | 3.840 | 6,121,501 |
| 2022-07-19 | 3.740 | 3.810 | 3.730 | 3.810 | 3.810 | 6,310,948 |
| 2022-07-18 | 3.590 | 3.760 | 3.590 | 3.740 | 3.740 | 8,965,166 |
| 2022-07-15 | 3.740 | 3.790 | 3.570 | 3.590 | 3.590 | 11,924,400 |
| 2022-07-14 | 3.830 | 3.830 | 3.760 | 3.780 | 3.780 | 4,260,468 |
| 2022-07-13 | 3.760 | 3.820 | 3.740 | 3.810 | 3.800 | 4,158,878 |
| 2022-07-12 | 3.810 | 3.840 | 3.750 | 3.760 | 3.750 | 5,479,614 |
| 2022-07-11 | 3.880 | 3.880 | 3.790 | 3.800 | 3.790 | 7,623,105 |
| 2022-07-08 | 3.920 | 3.930 | 3.860 | 3.880 | 3.870 | 6,945,497 |
| 2022-07-07 | 3.920 | 3.960 | 3.850 | 3.930 | 3.920 | 11,248,222 |
| 2022-07-06 | 3.840 | 3.970 | 3.780 | 3.960 | 3.950 | 19,110,533 |
| 2022-07-05 | 3.850 | 4.000 | 3.830 | 3.910 | 3.900 | 15,615,963 |
| 2022-07-04 | 3.930 | 3.930 | 3.810 | 3.840 | 3.830 | 14,097,793 |
| 2022-07-01 | 3.950 | 4.010 | 3.920 | 3.940 | 3.930 | 11,627,976 |
| 2022-06-30 | 4.050 | 4.080 | 3.980 | 4.000 | 3.990 | 13,105,261 |
| 2022-06-29 | 4.040 | 4.270 | 4.020 | 4.070 | 4.059 | 22,863,338 |
| 2022-06-28 | 3.980 | 4.050 | 3.950 | 4.040 | 4.029 | 11,365,545 |
| 2022-06-27 | 4.050 | 4.050 | 3.970 | 3.990 | 3.980 | 11,192,175 |
| 2022-06-24 | 4.100 | 4.120 | 4.030 | 4.050 | 4.039 | 11,258,106 |
| 2022-06-23 | 3.970 | 4.100 | 3.920 | 4.090 | 4.079 | 14,778,900 |
| 2022-06-22 | 3.980 | 4.050 | 3.940 | 3.950 | 3.940 | 8,192,501 |
| 2022-06-21 | 4.050 | 4.060 | 3.950 | 3.980 | 3.970 | 7,577,537 |
| 2022-06-20 | 4.030 | 4.060 | 4.000 | 4.040 | 4.029 | 8,763,700 |
| 2022-06-17 | 4.000 | 4.060 | 3.960 | 4.020 | 4.009 | 12,573,244 |
| 2022-06-16 | 4.100 | 4.170 | 4.000 | 4.040 | 4.029 | 14,313,401 |
| 2022-06-15 | 4.150 | 4.250 | 4.120 | 4.120 | 4.109 | 20,113,437 |
| 2022-06-14 | 4.100 | 4.210 | 4.020 | 4.160 | 4.149 | 17,587,241 |
| 2022-06-13 | 4.240 | 4.330 | 4.030 | 4.120 | 4.109 | 21,412,637 |
| 2022-06-10 | 4.020 | 4.160 | 4.010 | 4.120 | 4.109 | 10,619,800 |
| 2022-06-09 | 4.180 | 4.190 | 4.000 | 4.050 | 4.039 | 9,513,413 |
| 2022-06-08 | 4.110 | 4.210 | 4.040 | 4.170 | 4.159 | 13,348,422 |
| 2022-06-07 | 4.130 | 4.170 | 4.000 | 4.160 | 4.149 | 19,298,226 |
| 2022-06-06 | 4.210 | 4.230 | 4.120 | 4.140 | 4.129 | 15,713,638 |
| 2022-06-02 | 4.150 | 4.290 | 4.090 | 4.240 | 4.229 | 21,870,083 |
| 2022-06-01 | 4.220 | 4.250 | 4.140 | 4.190 | 4.179 | 16,942,905 |
| 2022-05-31 | 4.260 | 4.340 | 4.180 | 4.240 | 4.229 | 33,788,118 |
| 2022-05-30 | 4.080 | 4.490 | 4.070 | 4.400 | 4.389 | 51,218,717 |
| 2022-05-27 | 4.080 | 4.090 | 4.000 | 4.080 | 4.069 | 14,880,806 |
| 2022-05-26 | 4.100 | 4.180 | 4.010 | 4.100 | 4.089 | 20,306,945 |
| 2022-05-25 | 3.800 | 4.320 | 3.790 | 4.110 | 4.099 | 34,168,301 |
| 2022-05-24 | 3.870 | 4.230 | 3.870 | 3.930 | 3.920 | 27,963,962 |
| 2022-05-23 | 3.850 | 3.910 | 3.840 | 3.880 | 3.870 | 8,151,600 |
| 2022-05-20 | 3.880 | 3.930 | 3.830 | 3.850 | 3.840 | 8,741,781 |
| 2022-05-19 | 3.880 | 3.960 | 3.850 | 3.890 | 3.880 | 11,590,588 |
| 2022-05-18 | 3.810 | 4.030 | 3.800 | 3.950 | 3.940 | 16,180,451 |
| 2022-05-17 | 3.930 | 3.940 | 3.810 | 3.810 | 3.800 | 10,061,500 |
| 2022-05-16 | 3.860 | 3.940 | 3.810 | 3.920 | 3.910 | 13,087,932 |
| 2022-05-13 | 3.750 | 3.900 | 3.720 | 3.880 | 3.870 | 15,525,121 |
| 2022-05-12 | 3.630 | 3.750 | 3.600 | 3.740 | 3.730 | 13,883,597 |
| 2022-05-11 | 3.640 | 3.780 | 3.570 | 3.650 | 3.640 | 20,842,450 |
| 2022-05-10 | 3.520 | 3.550 | 3.460 | 3.550 | 3.541 | 11,787,249 |
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.