Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.320 | 3.370 | 3.220 | 3.290 | 3.290 | 16,313,894 |
| 2026-07-17 | 3.350 | 3.410 | 3.260 | 3.270 | 3.270 | 12,069,437 |
| 2026-07-16 | 3.290 | 3.380 | 3.240 | 3.340 | 3.340 | 10,810,825 |
| 2026-07-15 | 3.210 | 3.340 | 3.200 | 3.310 | 3.300 | 13,693,895 |
| 2026-07-14 | 3.130 | 3.190 | 3.090 | 3.180 | 3.170 | 10,515,717 |
| 2026-07-13 | 3.200 | 3.220 | 3.100 | 3.100 | 3.091 | 10,192,041 |
| 2026-07-10 | 3.150 | 3.270 | 3.100 | 3.210 | 3.200 | 13,571,000 |
| 2026-07-09 | 3.190 | 3.200 | 3.090 | 3.140 | 3.131 | 10,789,500 |
| 2026-07-08 | 3.200 | 3.230 | 3.130 | 3.180 | 3.180 | 9,859,700 |
| 2026-07-07 | 3.250 | 3.270 | 3.180 | 3.180 | 3.180 | 7,826,800 |
| 2026-07-06 | 3.370 | 3.370 | 3.230 | 3.270 | 3.270 | 10,986,701 |
| 2026-07-03 | 3.270 | 3.350 | 3.260 | 3.320 | 3.320 | 11,742,300 |
| 2026-07-02 | 3.250 | 3.360 | 3.250 | 3.280 | 3.280 | 12,313,066 |
| 2026-07-01 | 3.200 | 3.320 | 3.170 | 3.280 | 3.280 | 13,730,963 |
| 2026-06-30 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 10,990,500 |
| 2026-06-29 | 3.230 | 3.250 | 3.100 | 3.220 | 3.220 | 14,840,800 |
| 2026-06-26 | 3.310 | 3.320 | 3.200 | 3.230 | 3.230 | 11,362,265 |
| 2026-06-25 | 3.440 | 3.440 | 3.300 | 3.310 | 3.310 | 11,150,569 |
| 2026-06-24 | 3.550 | 3.560 | 3.390 | 3.410 | 3.410 | 13,162,800 |
| 2026-06-23 | 3.530 | 3.650 | 3.500 | 3.550 | 3.550 | 16,061,714 |
| 2026-06-22 | 3.450 | 3.540 | 3.360 | 3.520 | 3.520 | 15,980,314 |
| 2026-06-18 | 3.420 | 3.460 | 3.330 | 3.440 | 3.440 | 11,872,810 |
| 2026-06-17 | 3.440 | 3.450 | 3.370 | 3.400 | 3.400 | 10,021,000 |
| 2026-06-16 | 3.550 | 3.560 | 3.400 | 3.440 | 3.440 | 10,745,301 |
| 2026-06-15 | 3.470 | 3.610 | 3.470 | 3.510 | 3.510 | 11,135,301 |
| 2026-06-12 | 3.430 | 3.510 | 3.390 | 3.470 | 3.470 | 12,339,083 |
| 2026-06-11 | 3.410 | 3.470 | 3.340 | 3.390 | 3.390 | 12,059,600 |
| 2026-06-10 | 3.460 | 3.480 | 3.400 | 3.440 | 3.440 | 10,213,200 |
| 2026-06-09 | 3.460 | 3.480 | 3.390 | 3.450 | 3.450 | 11,213,900 |
| 2026-06-08 | 3.500 | 3.540 | 3.400 | 3.440 | 3.440 | 13,036,292 |
| 2026-06-05 | 3.520 | 3.600 | 3.480 | 3.540 | 3.540 | 12,711,369 |
| 2026-06-04 | 3.580 | 3.620 | 3.480 | 3.510 | 3.510 | 13,574,413 |
| 2026-06-03 | 3.650 | 3.650 | 3.570 | 3.590 | 3.590 | 11,729,700 |
| 2026-06-02 | 3.780 | 3.780 | 3.640 | 3.660 | 3.660 | 13,980,104 |
| 2026-06-01 | 3.650 | 3.820 | 3.600 | 3.770 | 3.770 | 17,653,904 |
| 2026-05-29 | 3.790 | 3.810 | 3.640 | 3.680 | 3.680 | 19,670,816 |
| 2026-05-28 | 3.780 | 3.840 | 3.700 | 3.800 | 3.800 | 17,906,501 |
| 2026-05-27 | 4.060 | 4.060 | 3.760 | 3.800 | 3.800 | 31,810,592 |
| 2026-05-26 | 4.100 | 4.140 | 3.990 | 4.060 | 4.060 | 22,281,509 |
| 2026-05-25 | 4.140 | 4.200 | 4.070 | 4.140 | 4.140 | 28,142,013 |
| 2026-05-22 | 4.220 | 4.280 | 4.030 | 4.110 | 4.110 | 30,361,586 |
| 2026-05-21 | 4.180 | 4.310 | 4.160 | 4.170 | 4.170 | 39,745,327 |
| 2026-05-20 | 4.160 | 4.260 | 4.060 | 4.180 | 4.180 | 62,908,805 |
| 2026-05-19 | 3.830 | 4.210 | 3.830 | 4.210 | 4.210 | 33,103,271 |
| 2026-05-18 | 3.960 | 3.990 | 3.730 | 3.830 | 3.830 | 36,612,880 |
| 2026-05-15 | 3.800 | 4.090 | 3.740 | 3.990 | 3.990 | 36,139,775 |
| 2026-05-14 | 3.860 | 3.890 | 3.780 | 3.780 | 3.780 | 12,973,665 |
| 2026-05-13 | 3.850 | 3.890 | 3.790 | 3.860 | 3.860 | 14,850,775 |
| 2026-05-12 | 4.000 | 4.010 | 3.840 | 3.860 | 3.860 | 22,039,578 |
| 2026-05-11 | 4.000 | 4.060 | 3.920 | 4.010 | 4.010 | 18,242,800 |
| 2026-05-08 | 3.910 | 4.060 | 3.880 | 4.030 | 4.030 | 23,528,478 |
| 2026-05-07 | 3.950 | 3.970 | 3.890 | 3.900 | 3.900 | 14,651,068 |
| 2026-05-06 | 3.930 | 3.950 | 3.900 | 3.930 | 3.930 | 15,988,801 |
| 2026-04-30 | 3.950 | 3.960 | 3.840 | 3.920 | 3.920 | 14,872,623 |
| 2026-04-29 | 3.850 | 3.960 | 3.840 | 3.930 | 3.930 | 11,217,910 |
| 2026-04-28 | 3.900 | 3.960 | 3.830 | 3.880 | 3.880 | 13,104,666 |
| 2026-04-27 | 3.880 | 3.920 | 3.780 | 3.910 | 3.910 | 12,471,100 |
| 2026-04-24 | 3.830 | 3.900 | 3.810 | 3.870 | 3.870 | 11,033,072 |
| 2026-04-23 | 3.900 | 3.920 | 3.840 | 3.870 | 3.870 | 11,292,500 |
| 2026-04-22 | 3.890 | 3.940 | 3.860 | 3.880 | 3.880 | 7,726,128 |
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.