Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.440 | 3.590 | 3.440 | 3.550 | 3.541 | 11,084,151 |
| 2022-05-06 | 3.400 | 3.500 | 3.380 | 3.470 | 3.461 | 14,826,371 |
| 2022-05-05 | 3.400 | 3.580 | 3.360 | 3.480 | 3.471 | 19,677,132 |
| 2022-04-29 | 3.250 | 3.480 | 3.180 | 3.400 | 3.391 | 22,257,001 |
| 2022-04-28 | 3.380 | 3.450 | 3.280 | 3.300 | 3.291 | 23,745,328 |
| 2022-04-27 | 3.330 | 3.440 | 3.220 | 3.430 | 3.421 | 37,374,441 |
| 2022-04-26 | 3.830 | 4.000 | 3.580 | 3.580 | 3.571 | 50,857,141 |
| 2022-04-25 | 4.150 | 4.250 | 3.920 | 3.980 | 3.970 | 70,424,832 |
| 2022-04-22 | 3.780 | 4.140 | 3.730 | 4.140 | 4.129 | 36,030,236 |
| 2022-04-21 | 4.020 | 4.050 | 3.750 | 3.760 | 3.750 | 53,868,884 |
| 2022-04-20 | 3.980 | 4.250 | 3.980 | 4.100 | 4.089 | 69,926,957 |
| 2022-04-19 | 5.030 | 5.030 | 4.200 | 4.250 | 4.239 | 100,192,341 |
| 2022-04-18 | 4.570 | 4.570 | 4.490 | 4.570 | 4.558 | 51,204,995 |
| 2022-04-15 | 4.190 | 4.350 | 4.090 | 4.150 | 4.139 | 15,695,450 |
| 2022-04-14 | 4.140 | 4.170 | 4.090 | 4.150 | 4.139 | 9,827,027 |
| 2022-04-13 | 4.160 | 4.180 | 4.090 | 4.140 | 4.129 | 10,319,882 |
| 2022-04-12 | 3.970 | 4.180 | 3.930 | 4.180 | 4.169 | 15,641,227 |
| 2022-04-11 | 4.090 | 4.110 | 3.940 | 3.990 | 3.980 | 7,685,600 |
| 2022-04-08 | 4.100 | 4.140 | 3.980 | 4.080 | 4.069 | 10,354,402 |
| 2022-04-07 | 4.130 | 4.170 | 4.090 | 4.130 | 4.119 | 10,518,302 |
| 2022-04-06 | 4.080 | 4.180 | 4.060 | 4.160 | 4.149 | 11,108,894 |
| 2022-04-01 | 4.070 | 4.120 | 4.030 | 4.110 | 4.099 | 10,294,561 |
| 2022-03-31 | 4.070 | 4.130 | 4.040 | 4.080 | 4.069 | 12,362,879 |
| 2022-03-30 | 4.060 | 4.090 | 4.020 | 4.070 | 4.059 | 14,049,288 |
| 2022-03-29 | 4.140 | 4.170 | 4.030 | 4.060 | 4.049 | 18,837,943 |
| 2022-03-28 | 4.050 | 4.280 | 3.980 | 4.100 | 4.089 | 27,022,437 |
| 2022-03-25 | 3.930 | 4.170 | 3.860 | 4.050 | 4.039 | 31,643,527 |
| 2022-03-24 | 3.840 | 4.220 | 3.810 | 3.980 | 3.970 | 31,595,656 |
| 2022-03-23 | 3.850 | 3.870 | 3.820 | 3.840 | 3.830 | 4,714,420 |
| 2022-03-22 | 3.800 | 3.860 | 3.770 | 3.840 | 3.830 | 3,920,617 |
| 2022-03-21 | 3.770 | 3.830 | 3.730 | 3.810 | 3.800 | 5,064,250 |
| 2022-03-18 | 3.620 | 3.770 | 3.620 | 3.760 | 3.750 | 5,081,479 |
| 2022-03-17 | 3.660 | 3.700 | 3.640 | 3.670 | 3.660 | 4,595,097 |
| 2022-03-16 | 3.540 | 3.640 | 3.470 | 3.620 | 3.611 | 4,908,242 |
| 2022-03-15 | 3.650 | 3.700 | 3.510 | 3.520 | 3.511 | 4,966,906 |
| 2022-03-14 | 3.730 | 3.800 | 3.690 | 3.700 | 3.690 | 3,823,257 |
| 2022-03-11 | 3.680 | 3.760 | 3.570 | 3.750 | 3.740 | 4,290,415 |
| 2022-03-10 | 3.700 | 3.750 | 3.680 | 3.700 | 3.690 | 4,813,879 |
| 2022-03-09 | 3.700 | 3.750 | 3.500 | 3.650 | 3.640 | 6,753,420 |
| 2022-03-08 | 3.810 | 3.840 | 3.690 | 3.710 | 3.700 | 5,633,748 |
| 2022-03-07 | 3.860 | 3.890 | 3.800 | 3.820 | 3.810 | 4,910,805 |
| 2022-03-04 | 3.910 | 3.940 | 3.850 | 3.860 | 3.850 | 7,960,900 |
| 2022-03-03 | 3.870 | 3.950 | 3.870 | 3.930 | 3.920 | 7,987,580 |
| 2022-03-02 | 3.800 | 3.870 | 3.790 | 3.860 | 3.850 | 4,030,188 |
| 2022-03-01 | 3.770 | 3.830 | 3.770 | 3.800 | 3.790 | 2,162,040 |
| 2022-02-28 | 3.800 | 3.820 | 3.740 | 3.770 | 3.760 | 3,704,100 |
| 2022-02-25 | 3.800 | 3.850 | 3.780 | 3.800 | 3.790 | 4,490,700 |
| 2022-02-24 | 3.860 | 3.900 | 3.740 | 3.770 | 3.760 | 6,964,386 |
| 2022-02-23 | 3.900 | 3.910 | 3.860 | 3.880 | 3.870 | 4,129,141 |
| 2022-02-22 | 3.860 | 3.930 | 3.840 | 3.900 | 3.890 | 7,196,951 |
| 2022-02-21 | 3.820 | 3.880 | 3.780 | 3.880 | 3.870 | 6,631,739 |
| 2022-02-18 | 3.790 | 3.850 | 3.750 | 3.840 | 3.830 | 4,332,300 |
| 2022-02-17 | 3.860 | 3.880 | 3.770 | 3.800 | 3.790 | 4,246,600 |
| 2022-02-16 | 3.840 | 3.880 | 3.820 | 3.870 | 3.860 | 3,911,906 |
| 2022-02-15 | 3.820 | 3.860 | 3.780 | 3.810 | 3.800 | 3,492,100 |
| 2022-02-14 | 3.810 | 3.870 | 3.780 | 3.840 | 3.830 | 3,821,800 |
| 2022-02-11 | 3.880 | 3.930 | 3.790 | 3.820 | 3.810 | 6,221,471 |
| 2022-02-10 | 3.870 | 3.900 | 3.840 | 3.870 | 3.860 | 3,168,800 |
| 2022-02-09 | 3.870 | 3.900 | 3.830 | 3.890 | 3.880 | 3,755,648 |
| 2022-02-08 | 3.720 | 3.870 | 3.690 | 3.870 | 3.860 | 5,003,567 |
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.