Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.530 | 3.550 | 3.500 | 3.510 | 3.501 | 3,237,917 |
| 2021-11-04 | 3.510 | 3.550 | 3.490 | 3.550 | 3.541 | 4,005,724 |
| 2021-11-03 | 3.510 | 3.560 | 3.460 | 3.520 | 3.511 | 5,529,101 |
| 2021-11-02 | 3.650 | 3.660 | 3.500 | 3.520 | 3.511 | 5,118,296 |
| 2021-11-01 | 3.720 | 3.720 | 3.590 | 3.640 | 3.630 | 4,464,518 |
| 2021-10-29 | 3.580 | 3.710 | 3.580 | 3.700 | 3.690 | 3,747,666 |
| 2021-10-28 | 3.660 | 3.680 | 3.550 | 3.570 | 3.561 | 5,518,996 |
| 2021-10-27 | 3.730 | 3.750 | 3.620 | 3.660 | 3.650 | 4,331,600 |
| 2021-10-26 | 3.780 | 3.820 | 3.730 | 3.730 | 3.720 | 3,917,200 |
| 2021-10-25 | 3.780 | 3.800 | 3.730 | 3.780 | 3.770 | 4,338,700 |
| 2021-10-22 | 3.860 | 3.880 | 3.750 | 3.800 | 3.790 | 7,615,100 |
| 2021-10-21 | 3.970 | 3.970 | 3.820 | 3.860 | 3.850 | 7,177,940 |
← NewerPage 21 of 21 · 1,212 trading days
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.