Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.090 | 5.450 | 5.010 | 5.370 | 5.370 | 53,942,605 |
| 2026-01-15 | 5.050 | 5.230 | 5.000 | 5.080 | 5.080 | 25,920,703 |
| 2026-01-14 | 5.090 | 5.170 | 4.980 | 5.050 | 5.050 | 32,223,331 |
| 2026-01-13 | 5.200 | 5.250 | 5.060 | 5.070 | 5.070 | 31,417,001 |
| 2026-01-12 | 5.100 | 5.320 | 5.100 | 5.230 | 5.230 | 44,531,927 |
| 2026-01-09 | 4.990 | 5.060 | 4.950 | 5.030 | 5.030 | 31,286,311 |
| 2026-01-08 | 4.850 | 5.180 | 4.840 | 5.040 | 5.040 | 47,584,965 |
| 2026-01-07 | 4.970 | 5.000 | 4.870 | 4.910 | 4.910 | 35,728,386 |
| 2026-01-06 | 4.880 | 5.030 | 4.820 | 4.990 | 4.990 | 61,871,038 |
| 2026-01-05 | 4.830 | 5.060 | 4.810 | 4.900 | 4.900 | 105,071,989 |
| 2025-12-31 | 4.380 | 4.830 | 4.360 | 4.830 | 4.830 | 64,162,187 |
| 2025-12-30 | 4.510 | 4.680 | 4.360 | 4.390 | 4.390 | 29,652,510 |
| 2025-12-29 | 4.520 | 4.570 | 4.480 | 4.540 | 4.540 | 14,712,135 |
| 2025-12-26 | 4.580 | 4.590 | 4.510 | 4.530 | 4.530 | 9,937,200 |
| 2025-12-25 | 4.550 | 4.620 | 4.510 | 4.580 | 4.580 | 10,348,007 |
| 2025-12-24 | 4.570 | 4.580 | 4.500 | 4.550 | 4.550 | 10,317,900 |
| 2025-12-23 | 4.680 | 4.690 | 4.510 | 4.530 | 4.530 | 13,714,892 |
| 2025-12-22 | 4.680 | 4.730 | 4.660 | 4.680 | 4.680 | 10,529,206 |
| 2025-12-19 | 4.550 | 4.670 | 4.520 | 4.670 | 4.670 | 10,674,969 |
| 2025-12-18 | 4.500 | 4.590 | 4.460 | 4.550 | 4.550 | 9,508,550 |
| 2025-12-17 | 4.440 | 4.520 | 4.380 | 4.510 | 4.510 | 13,624,529 |
| 2025-12-16 | 4.480 | 4.530 | 4.410 | 4.410 | 4.410 | 12,335,468 |
| 2025-12-15 | 4.490 | 4.560 | 4.470 | 4.500 | 4.500 | 10,086,700 |
| 2025-12-12 | 4.560 | 4.600 | 4.500 | 4.520 | 4.520 | 11,699,700 |
| 2025-12-11 | 4.660 | 4.690 | 4.560 | 4.570 | 4.570 | 12,079,081 |
| 2025-12-10 | 4.620 | 4.710 | 4.600 | 4.690 | 4.690 | 14,370,300 |
| 2025-12-09 | 4.700 | 4.720 | 4.600 | 4.620 | 4.620 | 11,708,378 |
| 2025-12-08 | 4.820 | 4.850 | 4.690 | 4.710 | 4.710 | 23,066,676 |
| 2025-12-05 | 4.600 | 4.810 | 4.580 | 4.810 | 4.810 | 20,196,611 |
| 2025-12-04 | 4.690 | 4.690 | 4.550 | 4.610 | 4.610 | 11,101,500 |
| 2025-12-03 | 4.690 | 4.710 | 4.610 | 4.680 | 4.680 | 12,840,665 |
| 2025-12-02 | 4.700 | 4.700 | 4.620 | 4.700 | 4.700 | 11,802,400 |
| 2025-12-01 | 4.700 | 4.750 | 4.690 | 4.720 | 4.720 | 11,646,490 |
| 2025-11-28 | 4.680 | 4.700 | 4.590 | 4.700 | 4.700 | 15,234,306 |
| 2025-11-27 | 4.610 | 4.770 | 4.590 | 4.690 | 4.690 | 22,891,903 |
| 2025-11-26 | 4.600 | 4.680 | 4.570 | 4.610 | 4.610 | 12,337,400 |
| 2025-11-25 | 4.540 | 4.680 | 4.500 | 4.610 | 4.610 | 17,028,500 |
| 2025-11-24 | 4.480 | 4.550 | 4.460 | 4.520 | 4.520 | 14,432,100 |
| 2025-11-21 | 4.640 | 4.650 | 4.440 | 4.460 | 4.460 | 21,593,193 |
| 2025-11-20 | 4.670 | 4.720 | 4.600 | 4.650 | 4.650 | 13,542,903 |
| 2025-11-19 | 4.820 | 4.840 | 4.630 | 4.660 | 4.660 | 21,238,810 |
| 2025-11-18 | 4.870 | 4.900 | 4.760 | 4.820 | 4.820 | 17,874,861 |
| 2025-11-17 | 5.020 | 5.040 | 4.890 | 4.910 | 4.910 | 22,076,050 |
| 2025-11-14 | 5.030 | 5.100 | 5.010 | 5.020 | 5.020 | 15,374,282 |
| 2025-11-13 | 5.050 | 5.100 | 4.970 | 5.090 | 5.090 | 18,340,464 |
| 2025-11-12 | 5.100 | 5.150 | 5.020 | 5.060 | 5.060 | 17,554,100 |
| 2025-11-11 | 5.170 | 5.170 | 5.080 | 5.100 | 5.100 | 15,936,126 |
| 2025-11-10 | 5.150 | 5.290 | 5.080 | 5.150 | 5.150 | 25,312,980 |
| 2025-11-07 | 5.210 | 5.260 | 5.100 | 5.130 | 5.130 | 22,181,108 |
| 2025-11-06 | 5.220 | 5.340 | 5.180 | 5.250 | 5.250 | 19,341,289 |
| 2025-11-05 | 5.060 | 5.240 | 5.050 | 5.220 | 5.220 | 20,031,744 |
| 2025-11-04 | 5.220 | 5.240 | 5.080 | 5.140 | 5.140 | 22,946,403 |
| 2025-11-03 | 5.360 | 5.400 | 5.180 | 5.230 | 5.230 | 27,694,262 |
| 2025-10-31 | 5.340 | 5.460 | 5.190 | 5.350 | 5.350 | 51,911,667 |
| 2025-10-30 | 5.140 | 5.360 | 5.040 | 5.340 | 5.340 | 58,937,309 |
| 2025-10-29 | 5.200 | 5.280 | 5.060 | 5.110 | 5.110 | 38,956,876 |
| 2025-10-28 | 5.250 | 5.270 | 5.140 | 5.210 | 5.210 | 34,639,215 |
| 2025-10-27 | 5.380 | 5.380 | 5.150 | 5.260 | 5.260 | 56,801,656 |
| 2025-10-24 | 5.650 | 5.720 | 5.240 | 5.310 | 5.310 | 89,965,687 |
| 2025-10-23 | 5.440 | 5.860 | 5.300 | 5.650 | 5.650 | 106,899,216 |
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.