Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.290 | 5.590 | 5.230 | 5.340 | 5.340 | 113,502,662 |
| 2025-10-21 | 4.860 | 5.310 | 4.850 | 5.310 | 5.310 | 40,814,445 |
| 2025-10-20 | 4.900 | 5.020 | 4.810 | 4.830 | 4.830 | 46,298,910 |
| 2025-10-17 | 5.050 | 5.090 | 4.820 | 4.860 | 4.860 | 62,756,406 |
| 2025-10-16 | 5.320 | 5.400 | 4.940 | 4.950 | 4.950 | 108,571,756 |
| 2025-10-15 | 4.630 | 5.050 | 4.630 | 5.050 | 5.050 | 42,953,571 |
| 2025-10-14 | 4.730 | 4.820 | 4.560 | 4.590 | 4.590 | 44,844,759 |
| 2025-10-13 | 4.480 | 4.720 | 4.480 | 4.610 | 4.610 | 73,550,393 |
| 2025-10-10 | 4.290 | 4.710 | 4.260 | 4.710 | 4.710 | 76,542,525 |
| 2025-10-09 | 4.450 | 4.500 | 4.240 | 4.280 | 4.280 | 38,903,332 |
| 2025-09-30 | 4.300 | 4.540 | 4.300 | 4.540 | 4.540 | 30,026,530 |
| 2025-09-29 | 4.300 | 4.340 | 4.150 | 4.300 | 4.300 | 16,393,365 |
| 2025-09-26 | 4.280 | 4.430 | 4.200 | 4.330 | 4.330 | 18,370,895 |
| 2025-09-25 | 4.330 | 4.380 | 4.300 | 4.320 | 4.320 | 19,456,658 |
| 2025-09-24 | 4.150 | 4.340 | 4.070 | 4.330 | 4.330 | 19,660,992 |
| 2025-09-23 | 4.310 | 4.330 | 4.020 | 4.160 | 4.160 | 30,018,502 |
| 2025-09-22 | 4.420 | 4.450 | 4.290 | 4.330 | 4.330 | 19,002,700 |
| 2025-09-19 | 4.560 | 4.690 | 4.370 | 4.430 | 4.430 | 29,380,031 |
| 2025-09-18 | 4.640 | 4.750 | 4.510 | 4.590 | 4.590 | 34,404,870 |
| 2025-09-17 | 4.680 | 4.770 | 4.600 | 4.620 | 4.620 | 25,273,026 |
| 2025-09-16 | 4.460 | 4.820 | 4.430 | 4.670 | 4.670 | 44,731,402 |
| 2025-09-15 | 4.530 | 4.560 | 4.390 | 4.470 | 4.470 | 26,550,759 |
| 2025-09-12 | 4.480 | 4.590 | 4.430 | 4.570 | 4.570 | 24,184,796 |
| 2025-09-11 | 4.440 | 4.510 | 4.320 | 4.470 | 4.470 | 20,819,300 |
| 2025-09-10 | 4.490 | 4.520 | 4.410 | 4.440 | 4.440 | 15,527,773 |
| 2025-09-09 | 4.450 | 4.560 | 4.390 | 4.460 | 4.460 | 18,874,494 |
| 2025-09-08 | 4.410 | 4.490 | 4.330 | 4.450 | 4.450 | 18,319,011 |
| 2025-09-05 | 4.330 | 4.430 | 4.260 | 4.430 | 4.430 | 23,205,236 |
| 2025-09-04 | 4.360 | 4.430 | 4.230 | 4.300 | 4.300 | 23,622,801 |
| 2025-09-03 | 4.460 | 4.480 | 4.320 | 4.350 | 4.350 | 19,182,398 |
| 2025-09-02 | 4.530 | 4.530 | 4.370 | 4.480 | 4.480 | 25,946,781 |
| 2025-09-01 | 4.400 | 4.620 | 4.330 | 4.540 | 4.540 | 36,712,875 |
| 2025-08-29 | 4.450 | 4.490 | 4.370 | 4.420 | 4.420 | 21,310,544 |
| 2025-08-28 | 4.430 | 4.550 | 4.350 | 4.480 | 4.480 | 28,377,513 |
| 2025-08-27 | 4.570 | 4.660 | 4.430 | 4.440 | 4.440 | 34,847,588 |
| 2025-08-26 | 4.580 | 4.640 | 4.520 | 4.590 | 4.590 | 29,061,944 |
| 2025-08-25 | 4.550 | 4.700 | 4.460 | 4.590 | 4.590 | 57,133,751 |
| 2025-08-22 | 4.310 | 4.480 | 4.270 | 4.480 | 4.480 | 41,087,325 |
| 2025-08-21 | 4.320 | 4.370 | 4.270 | 4.310 | 4.310 | 24,179,786 |
| 2025-08-20 | 4.250 | 4.320 | 4.220 | 4.320 | 4.320 | 25,376,238 |
| 2025-08-19 | 4.160 | 4.310 | 4.160 | 4.250 | 4.250 | 29,722,542 |
| 2025-08-18 | 4.250 | 4.280 | 4.160 | 4.190 | 4.190 | 29,183,003 |
| 2025-08-15 | 4.140 | 4.250 | 4.130 | 4.240 | 4.240 | 27,908,444 |
| 2025-08-14 | 4.340 | 4.350 | 4.130 | 4.130 | 4.130 | 37,419,102 |
| 2025-08-13 | 4.390 | 4.430 | 4.280 | 4.310 | 4.310 | 38,758,606 |
| 2025-08-12 | 4.520 | 4.550 | 4.360 | 4.390 | 4.390 | 48,699,020 |
| 2025-08-11 | 4.480 | 4.590 | 4.430 | 4.450 | 4.450 | 63,727,919 |
| 2025-08-08 | 4.320 | 4.680 | 4.300 | 4.530 | 4.530 | 98,397,014 |
| 2025-08-07 | 4.250 | 4.540 | 4.150 | 4.410 | 4.410 | 105,368,806 |
| 2025-08-06 | 4.530 | 4.590 | 4.250 | 4.310 | 4.310 | 94,772,143 |
| 2025-08-05 | 4.110 | 4.460 | 4.040 | 4.460 | 4.460 | 29,064,704 |
| 2025-08-04 | 3.840 | 4.120 | 3.800 | 4.050 | 4.050 | 41,350,850 |
| 2025-08-01 | 3.830 | 3.850 | 3.800 | 3.830 | 3.830 | 15,036,102 |
| 2025-07-31 | 3.870 | 3.920 | 3.800 | 3.820 | 3.820 | 16,454,115 |
| 2025-07-30 | 3.920 | 3.930 | 3.880 | 3.900 | 3.900 | 15,636,878 |
| 2025-07-29 | 3.900 | 4.060 | 3.900 | 3.930 | 3.930 | 21,918,322 |
| 2025-07-28 | 3.920 | 3.940 | 3.840 | 3.910 | 3.910 | 14,947,900 |
| 2025-07-25 | 3.910 | 3.930 | 3.870 | 3.890 | 3.890 | 12,420,799 |
| 2025-07-24 | 3.800 | 3.950 | 3.770 | 3.910 | 3.910 | 23,339,024 |
| 2025-07-23 | 3.830 | 3.850 | 3.800 | 3.800 | 3.800 | 10,147,600 |
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.