Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.700 | 3.740 | 3.670 | 3.710 | 3.700 | 3,733,094 |
| 2022-01-28 | 3.580 | 3.680 | 3.560 | 3.660 | 3.650 | 4,449,200 |
| 2022-01-27 | 3.640 | 3.650 | 3.550 | 3.570 | 3.561 | 4,790,257 |
| 2022-01-26 | 3.590 | 3.670 | 3.590 | 3.630 | 3.621 | 4,178,401 |
| 2022-01-25 | 3.780 | 3.790 | 3.560 | 3.570 | 3.561 | 7,480,365 |
| 2022-01-24 | 3.830 | 3.840 | 3.770 | 3.790 | 3.780 | 5,349,240 |
| 2022-01-21 | 3.830 | 3.870 | 3.770 | 3.830 | 3.820 | 4,893,938 |
| 2022-01-20 | 3.930 | 3.940 | 3.810 | 3.830 | 3.820 | 6,666,340 |
| 2022-01-19 | 3.930 | 3.960 | 3.900 | 3.930 | 3.920 | 3,464,100 |
| 2022-01-18 | 3.980 | 4.020 | 3.900 | 3.920 | 3.910 | 6,124,000 |
| 2022-01-17 | 3.950 | 4.030 | 3.920 | 3.990 | 3.980 | 7,480,450 |
| 2022-01-14 | 4.030 | 4.050 | 3.910 | 3.920 | 3.910 | 9,222,250 |
| 2022-01-13 | 4.050 | 4.110 | 4.020 | 4.020 | 4.009 | 6,863,615 |
| 2022-01-12 | 4.000 | 4.050 | 3.990 | 4.050 | 4.039 | 6,644,288 |
| 2022-01-11 | 4.010 | 4.050 | 3.980 | 3.990 | 3.980 | 4,922,838 |
| 2022-01-10 | 3.980 | 4.010 | 3.910 | 4.000 | 3.990 | 5,651,953 |
| 2022-01-07 | 4.010 | 4.040 | 3.950 | 3.980 | 3.970 | 7,605,873 |
| 2022-01-06 | 3.970 | 4.060 | 3.960 | 4.010 | 4.000 | 6,594,557 |
| 2022-01-05 | 4.040 | 4.050 | 3.970 | 4.000 | 3.990 | 6,688,137 |
| 2022-01-04 | 3.990 | 4.100 | 3.960 | 4.050 | 4.039 | 10,375,092 |
| 2021-12-31 | 3.880 | 3.990 | 3.860 | 3.980 | 3.970 | 8,536,369 |
| 2021-12-30 | 3.860 | 3.930 | 3.840 | 3.870 | 3.860 | 5,156,439 |
| 2021-12-29 | 3.880 | 3.880 | 3.810 | 3.860 | 3.850 | 4,753,649 |
| 2021-12-28 | 3.910 | 3.920 | 3.850 | 3.870 | 3.860 | 4,996,396 |
| 2021-12-27 | 3.860 | 3.930 | 3.850 | 3.890 | 3.880 | 6,319,978 |
| 2021-12-24 | 3.930 | 3.990 | 3.860 | 3.880 | 3.870 | 9,387,928 |
| 2021-12-23 | 3.860 | 4.020 | 3.850 | 3.930 | 3.920 | 13,504,086 |
| 2021-12-22 | 3.920 | 3.940 | 3.850 | 3.860 | 3.850 | 8,269,295 |
| 2021-12-21 | 3.780 | 3.950 | 3.770 | 3.920 | 3.910 | 12,360,356 |
| 2021-12-20 | 3.760 | 3.810 | 3.750 | 3.790 | 3.780 | 7,713,205 |
| 2021-12-17 | 3.760 | 3.790 | 3.740 | 3.750 | 3.740 | 6,027,751 |
| 2021-12-16 | 3.750 | 3.780 | 3.740 | 3.770 | 3.760 | 5,473,706 |
| 2021-12-15 | 3.740 | 3.760 | 3.720 | 3.740 | 3.730 | 5,103,016 |
| 2021-12-14 | 3.740 | 3.770 | 3.720 | 3.740 | 3.730 | 6,351,025 |
| 2021-12-13 | 3.800 | 3.830 | 3.710 | 3.750 | 3.740 | 11,900,159 |
| 2021-12-10 | 3.670 | 3.940 | 3.650 | 3.820 | 3.810 | 21,988,673 |
| 2021-12-09 | 3.630 | 3.680 | 3.630 | 3.670 | 3.660 | 4,147,564 |
| 2021-12-08 | 3.630 | 3.670 | 3.620 | 3.650 | 3.640 | 4,067,697 |
| 2021-12-07 | 3.620 | 3.660 | 3.600 | 3.630 | 3.621 | 3,221,150 |
| 2021-12-06 | 3.700 | 3.720 | 3.620 | 3.620 | 3.611 | 6,271,040 |
| 2021-12-03 | 3.750 | 3.800 | 3.710 | 3.710 | 3.700 | 5,585,274 |
| 2021-12-02 | 3.810 | 3.820 | 3.710 | 3.740 | 3.730 | 6,386,900 |
| 2021-12-01 | 3.740 | 3.810 | 3.680 | 3.800 | 3.790 | 5,983,407 |
| 2021-11-30 | 3.650 | 3.730 | 3.650 | 3.730 | 3.720 | 5,886,421 |
| 2021-11-29 | 3.660 | 3.690 | 3.640 | 3.660 | 3.650 | 4,228,300 |
| 2021-11-26 | 3.760 | 3.770 | 3.700 | 3.710 | 3.700 | 3,071,662 |
| 2021-11-25 | 3.760 | 3.770 | 3.710 | 3.750 | 3.740 | 3,730,879 |
| 2021-11-24 | 3.740 | 3.770 | 3.720 | 3.760 | 3.750 | 3,825,740 |
| 2021-11-23 | 3.730 | 3.750 | 3.700 | 3.740 | 3.730 | 3,863,771 |
| 2021-11-22 | 3.670 | 3.760 | 3.650 | 3.740 | 3.730 | 6,339,305 |
| 2021-11-19 | 3.670 | 3.700 | 3.640 | 3.680 | 3.670 | 3,698,711 |
| 2021-11-18 | 3.680 | 3.690 | 3.650 | 3.680 | 3.670 | 3,493,700 |
| 2021-11-17 | 3.630 | 3.680 | 3.620 | 3.680 | 3.670 | 3,910,100 |
| 2021-11-16 | 3.650 | 3.690 | 3.630 | 3.630 | 3.621 | 3,582,414 |
| 2021-11-15 | 3.640 | 3.670 | 3.600 | 3.650 | 3.640 | 4,194,576 |
| 2021-11-12 | 3.660 | 3.660 | 3.590 | 3.610 | 3.601 | 3,189,300 |
| 2021-11-11 | 3.600 | 3.630 | 3.580 | 3.630 | 3.621 | 3,958,838 |
| 2021-11-10 | 3.540 | 3.590 | 3.510 | 3.580 | 3.571 | 4,288,948 |
| 2021-11-09 | 3.620 | 3.650 | 3.560 | 3.580 | 3.571 | 3,889,613 |
| 2021-11-08 | 3.530 | 3.570 | 3.500 | 3.550 | 3.541 | 3,397,183 |
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.