Shanghai Shenda Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.910	3.920	3.850	3.890	3.890	8,050,146
2026-04-20	3.910	3.940	3.880	3.920	3.920	10,142,972
2026-04-17	3.950	3.980	3.860	3.900	3.900	13,505,000
2026-04-16	3.900	3.980	3.870	3.960	3.960	10,083,300
2026-04-15	3.960	3.960	3.870	3.890	3.890	11,113,200
2026-04-14	3.940	3.950	3.880	3.940	3.940	9,160,262
2026-04-13	3.940	3.950	3.890	3.920	3.920	7,567,700
2026-04-10	3.910	3.980	3.900	3.940	3.940	9,871,182
2026-04-09	3.980	3.980	3.880	3.900	3.900	12,671,700
2026-04-08	3.940	3.980	3.920	3.970	3.970	11,679,136
2026-04-07	3.780	3.880	3.770	3.870	3.870	10,835,489
2026-04-03	3.900	3.920	3.760	3.790	3.790	10,703,015
2026-04-02	4.010	4.010	3.880	3.900	3.900	12,431,531
2026-04-01	4.020	4.040	3.950	4.000	4.000	11,751,500
2026-03-31	4.040	4.110	3.950	3.970	3.970	13,162,424
2026-03-30	3.970	4.060	3.950	4.020	4.020	14,945,499
2026-03-27	3.880	4.040	3.880	4.020	4.020	21,897,300
2026-03-26	4.180	4.220	3.850	3.930	3.930	56,860,186
2026-03-25	4.120	4.200	4.120	4.180	4.180	13,292,309
2026-03-24	4.000	4.280	4.000	4.130	4.130	16,374,800
2026-03-23	4.180	4.180	3.900	3.970	3.970	15,265,973
2026-03-20	4.340	4.380	4.220	4.240	4.240	10,980,700
2026-03-19	4.450	4.450	4.320	4.340	4.340	9,030,600
2026-03-18	4.410	4.460	4.380	4.450	4.450	9,671,190
2026-03-17	4.470	4.510	4.390	4.410	4.410	9,203,713
2026-03-16	4.410	4.550	4.410	4.470	4.470	10,602,398
2026-03-13	4.510	4.560	4.470	4.490	4.490	8,959,298
2026-03-12	4.580	4.580	4.510	4.530	4.530	9,463,175
2026-03-11	4.650	4.650	4.520	4.580	4.580	12,861,877
2026-03-10	4.580	4.650	4.580	4.640	4.640	9,255,384
2026-03-09	4.630	4.630	4.500	4.550	4.550	13,369,311
2026-03-06	4.520	4.680	4.500	4.670	4.670	13,998,300
2026-03-05	4.630	4.650	4.510	4.540	4.540	13,273,630
2026-03-04	4.560	4.570	4.110	4.490	4.490	17,832,122
2026-03-03	4.650	4.740	4.560	4.570	4.570	17,305,011
2026-03-02	4.820	4.850	4.630	4.660	4.660	22,311,500
2026-02-27	4.860	4.910	4.820	4.910	4.910	11,878,700
2026-02-26	4.960	4.980	4.830	4.860	4.860	14,512,400
2026-02-25	4.950	5.050	4.930	4.960	4.960	12,560,004
2026-02-24	4.900	4.990	4.900	4.950	4.950	11,505,881
2026-02-13	4.840	4.930	4.830	4.860	4.860	10,072,164
2026-02-12	4.920	4.930	4.830	4.860	4.860	9,765,073
2026-02-11	4.900	4.970	4.900	4.920	4.920	8,440,100
2026-02-10	5.000	5.010	4.900	4.920	4.920	10,631,077
2026-02-09	5.020	5.040	4.950	4.980	4.980	14,890,773
2026-02-06	4.960	5.070	4.870	4.990	4.990	14,281,564
2026-02-05	4.940	5.080	4.890	4.960	4.960	13,952,911
2026-02-04	4.940	4.970	4.880	4.940	4.940	11,435,800
2026-02-03	4.880	4.960	4.850	4.940	4.940	15,210,225
2026-02-02	4.900	5.010	4.850	4.850	4.850	18,979,200
2026-01-30	4.930	5.030	4.870	4.920	4.920	17,411,200
2026-01-29	5.010	5.140	4.940	4.950	4.950	17,727,950
2026-01-28	5.050	5.080	4.980	5.010	5.010	14,394,282
2026-01-27	5.030	5.120	4.900	5.090	5.090	21,002,086
2026-01-26	5.300	5.320	5.000	5.080	5.080	33,039,034
2026-01-23	5.250	5.400	5.250	5.330	5.330	26,823,951
2026-01-22	5.200	5.360	5.200	5.290	5.290	21,809,177
2026-01-21	5.300	5.300	5.140	5.260	5.260	23,054,900
2026-01-20	5.180	5.340	5.140	5.300	5.300	35,798,925
2026-01-19	5.300	5.300	5.150	5.210	5.210	37,319,255

← NewerPage 3 of 5 · 243 trading daysOlder →

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.