Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.830 | 3.850 | 3.800 | 3.800 | 3.800 | 10,147,600 |
| 2025-07-22 | 3.840 | 3.840 | 3.770 | 3.830 | 3.830 | 12,754,916 |
| 2025-07-21 | 3.820 | 3.880 | 3.820 | 3.830 | 3.830 | 9,756,500 |
| 2025-07-18 | 3.840 | 3.850 | 3.760 | 3.830 | 3.830 | 11,437,500 |
| 2025-07-17 | 3.820 | 3.850 | 3.810 | 3.840 | 3.840 | 10,814,550 |
| 2025-07-16 | 3.720 | 3.830 | 3.720 | 3.810 | 3.810 | 16,122,968 |
| 2025-07-15 | 3.770 | 3.790 | 3.650 | 3.720 | 3.720 | 17,004,052 |
| 2025-07-14 | 3.770 | 3.820 | 3.750 | 3.780 | 3.780 | 10,206,799 |
| 2025-07-11 | 3.720 | 3.780 | 3.700 | 3.770 | 3.770 | 11,172,700 |
| 2025-07-10 | 3.670 | 3.730 | 3.660 | 3.720 | 3.720 | 8,698,600 |
| 2025-07-09 | 3.680 | 3.700 | 3.660 | 3.690 | 3.690 | 8,323,983 |
| 2025-07-08 | 3.650 | 3.680 | 3.620 | 3.670 | 3.670 | 8,403,000 |
| 2025-07-07 | 3.610 | 3.640 | 3.600 | 3.640 | 3.640 | 7,776,900 |
| 2025-07-04 | 3.630 | 3.640 | 3.590 | 3.620 | 3.620 | 8,189,514 |
| 2025-07-03 | 3.600 | 3.640 | 3.590 | 3.620 | 3.620 | 7,801,848 |
| 2025-07-02 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 9,290,770 |
| 2025-07-01 | 3.650 | 3.680 | 3.580 | 3.610 | 3.610 | 9,995,719 |
| 2025-06-30 | 3.610 | 3.660 | 3.550 | 3.630 | 3.630 | 13,679,019 |
| 2025-06-27 | 3.590 | 3.640 | 3.560 | 3.610 | 3.610 | 14,062,422 |
| 2025-06-26 | 3.570 | 3.600 | 3.530 | 3.550 | 3.550 | 12,015,893 |
| 2025-06-25 | 3.520 | 3.580 | 3.490 | 3.550 | 3.550 | 10,570,500 |
| 2025-06-24 | 3.400 | 3.510 | 3.400 | 3.510 | 3.510 | 14,534,001 |
| 2025-06-23 | 3.340 | 3.420 | 3.290 | 3.390 | 3.390 | 9,792,000 |
| 2025-06-20 | 3.360 | 3.400 | 3.330 | 3.340 | 3.340 | 8,464,500 |
| 2025-06-19 | 3.460 | 3.460 | 3.350 | 3.360 | 3.360 | 11,744,480 |
| 2025-06-18 | 3.490 | 3.510 | 3.440 | 3.460 | 3.460 | 11,788,327 |
| 2025-06-17 | 3.530 | 3.530 | 3.470 | 3.510 | 3.510 | 9,278,318 |
| 2025-06-16 | 3.480 | 3.540 | 3.440 | 3.490 | 3.490 | 12,138,000 |
| 2025-06-13 | 3.580 | 3.610 | 3.460 | 3.470 | 3.470 | 14,191,500 |
| 2025-06-12 | 3.620 | 3.640 | 3.570 | 3.600 | 3.600 | 12,979,701 |
| 2025-06-11 | 3.540 | 3.700 | 3.530 | 3.630 | 3.630 | 18,245,301 |
| 2025-06-10 | 3.610 | 3.620 | 3.490 | 3.550 | 3.550 | 13,741,900 |
| 2025-06-09 | 3.540 | 3.610 | 3.520 | 3.610 | 3.610 | 13,517,209 |
| 2025-06-06 | 3.530 | 3.550 | 3.510 | 3.540 | 3.540 | 8,175,001 |
| 2025-06-05 | 3.570 | 3.570 | 3.500 | 3.530 | 3.530 | 9,173,900 |
| 2025-06-04 | 3.510 | 3.550 | 3.460 | 3.540 | 3.540 | 11,630,900 |
| 2025-06-03 | 3.420 | 3.500 | 3.410 | 3.490 | 3.490 | 12,792,700 |
| 2025-05-30 | 3.480 | 3.510 | 3.430 | 3.450 | 3.450 | 12,406,039 |
| 2025-05-29 | 3.400 | 3.530 | 3.400 | 3.490 | 3.490 | 16,278,000 |
| 2025-05-28 | 3.470 | 3.510 | 3.390 | 3.410 | 3.410 | 14,585,407 |
| 2025-05-27 | 3.430 | 3.490 | 3.400 | 3.480 | 3.480 | 10,476,500 |
| 2025-05-26 | 3.390 | 3.460 | 3.360 | 3.430 | 3.430 | 8,680,097 |
| 2025-05-23 | 3.480 | 3.500 | 3.390 | 3.390 | 3.390 | 10,961,800 |
| 2025-05-22 | 3.500 | 3.580 | 3.480 | 3.500 | 3.500 | 12,051,600 |
| 2025-05-21 | 3.580 | 3.580 | 3.500 | 3.530 | 3.530 | 9,742,022 |
| 2025-05-20 | 3.560 | 3.590 | 3.510 | 3.580 | 3.580 | 12,063,011 |
| 2025-05-19 | 3.500 | 3.540 | 3.460 | 3.540 | 3.540 | 15,300,622 |
| 2025-05-16 | 3.440 | 3.480 | 3.400 | 3.430 | 3.430 | 12,286,500 |
| 2025-05-15 | 3.430 | 3.480 | 3.400 | 3.440 | 3.440 | 11,044,100 |
| 2025-05-14 | 3.420 | 3.450 | 3.380 | 3.430 | 3.430 | 13,510,510 |
| 2025-05-13 | 3.520 | 3.680 | 3.430 | 3.430 | 3.430 | 24,741,975 |
| 2025-05-12 | 3.430 | 3.580 | 3.410 | 3.460 | 3.460 | 19,904,067 |
| 2025-05-09 | 3.410 | 3.470 | 3.370 | 3.390 | 3.390 | 15,543,700 |
| 2025-05-08 | 3.360 | 3.430 | 3.330 | 3.400 | 3.400 | 15,069,200 |
| 2025-05-07 | 3.360 | 3.460 | 3.330 | 3.360 | 3.360 | 22,056,700 |
| 2025-05-06 | 3.210 | 3.350 | 3.190 | 3.300 | 3.300 | 22,429,678 |
| 2025-04-30 | 3.190 | 3.270 | 3.150 | 3.180 | 3.180 | 22,064,600 |
| 2025-04-29 | 3.440 | 3.440 | 3.150 | 3.170 | 3.170 | 40,822,751 |
| 2025-04-28 | 3.580 | 3.590 | 3.420 | 3.470 | 3.470 | 12,987,300 |
| 2025-04-25 | 3.540 | 3.630 | 3.520 | 3.580 | 3.580 | 9,537,000 |
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.