Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.580 | 3.590 | 3.510 | 3.540 | 3.540 | 8,300,900 |
| 2025-04-23 | 3.560 | 3.610 | 3.540 | 3.550 | 3.550 | 9,875,300 |
| 2025-04-22 | 3.470 | 3.580 | 3.460 | 3.570 | 3.570 | 12,822,300 |
| 2025-04-21 | 3.470 | 3.500 | 3.430 | 3.470 | 3.470 | 5,848,900 |
| 2025-04-18 | 3.420 | 3.480 | 3.400 | 3.470 | 3.470 | 7,552,802 |
| 2025-04-17 | 3.420 | 3.480 | 3.390 | 3.430 | 3.430 | 5,445,500 |
| 2025-04-16 | 3.480 | 3.500 | 3.330 | 3.420 | 3.420 | 10,111,383 |
| 2025-04-15 | 3.510 | 3.530 | 3.460 | 3.490 | 3.490 | 9,090,220 |
| 2025-04-14 | 3.390 | 3.530 | 3.390 | 3.480 | 3.480 | 12,716,709 |
| 2025-04-11 | 3.340 | 3.430 | 3.280 | 3.370 | 3.370 | 14,733,450 |
| 2025-04-10 | 3.300 | 3.390 | 3.280 | 3.320 | 3.320 | 16,398,530 |
| 2025-04-09 | 3.080 | 3.260 | 2.900 | 3.220 | 3.220 | 20,540,800 |
| 2025-04-08 | 3.250 | 3.280 | 3.050 | 3.130 | 3.130 | 24,280,200 |
| 2025-04-07 | 3.390 | 3.500 | 3.330 | 3.330 | 3.330 | 13,314,300 |
| 2025-04-03 | 3.680 | 3.720 | 3.650 | 3.700 | 3.700 | 8,719,000 |
| 2025-04-02 | 3.670 | 3.730 | 3.660 | 3.700 | 3.700 | 6,669,320 |
| 2025-04-01 | 3.670 | 3.760 | 3.670 | 3.680 | 3.680 | 9,294,500 |
| 2025-03-31 | 3.740 | 3.780 | 3.640 | 3.670 | 3.670 | 13,216,900 |
| 2025-03-28 | 3.840 | 3.850 | 3.760 | 3.760 | 3.760 | 10,342,900 |
| 2025-03-27 | 3.870 | 3.890 | 3.790 | 3.840 | 3.840 | 9,916,400 |
| 2025-03-26 | 3.750 | 3.900 | 3.740 | 3.880 | 3.880 | 15,756,766 |
| 2025-03-25 | 3.750 | 3.800 | 3.710 | 3.750 | 3.750 | 13,019,582 |
| 2025-03-24 | 3.900 | 3.940 | 3.710 | 3.760 | 3.760 | 21,180,193 |
| 2025-03-21 | 4.080 | 4.160 | 3.910 | 3.930 | 3.930 | 29,243,842 |
| 2025-03-20 | 3.870 | 4.000 | 3.870 | 3.970 | 3.970 | 17,682,966 |
| 2025-03-19 | 3.890 | 3.930 | 3.850 | 3.890 | 3.890 | 11,479,250 |
| 2025-03-18 | 3.910 | 3.920 | 3.850 | 3.880 | 3.880 | 10,295,901 |
| 2025-03-17 | 3.820 | 3.910 | 3.810 | 3.910 | 3.910 | 17,480,267 |
| 2025-03-14 | 3.730 | 3.830 | 3.720 | 3.820 | 3.820 | 16,400,000 |
| 2025-03-13 | 3.750 | 3.760 | 3.690 | 3.740 | 3.740 | 13,440,300 |
| 2025-03-12 | 3.750 | 3.780 | 3.740 | 3.760 | 3.760 | 11,866,154 |
| 2025-03-11 | 3.710 | 3.760 | 3.680 | 3.740 | 3.740 | 11,144,600 |
| 2025-03-10 | 3.760 | 3.830 | 3.730 | 3.740 | 3.740 | 11,942,135 |
| 2025-03-07 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 11,567,746 |
| 2025-03-06 | 3.790 | 3.840 | 3.730 | 3.800 | 3.800 | 14,270,587 |
| 2025-03-05 | 3.760 | 3.790 | 3.710 | 3.780 | 3.780 | 13,801,300 |
| 2025-03-04 | 3.750 | 3.790 | 3.700 | 3.770 | 3.770 | 10,884,000 |
| 2025-03-03 | 3.800 | 3.830 | 3.720 | 3.730 | 3.730 | 15,001,585 |
| 2025-02-28 | 3.890 | 3.900 | 3.770 | 3.780 | 3.780 | 18,062,501 |
| 2025-02-27 | 3.870 | 3.970 | 3.800 | 3.910 | 3.910 | 25,187,635 |
| 2025-02-26 | 3.830 | 3.960 | 3.820 | 3.870 | 3.870 | 24,485,247 |
| 2025-02-25 | 3.850 | 3.890 | 3.810 | 3.830 | 3.830 | 15,032,603 |
| 2025-02-24 | 3.830 | 3.900 | 3.810 | 3.860 | 3.860 | 15,418,151 |
| 2025-02-21 | 3.820 | 3.840 | 3.770 | 3.830 | 3.830 | 12,150,511 |
| 2025-02-20 | 3.810 | 3.860 | 3.780 | 3.830 | 3.830 | 11,198,607 |
| 2025-02-19 | 3.760 | 3.840 | 3.760 | 3.830 | 3.830 | 10,955,427 |
| 2025-02-18 | 3.910 | 3.930 | 3.740 | 3.760 | 3.760 | 16,407,927 |
| 2025-02-17 | 3.840 | 3.940 | 3.800 | 3.930 | 3.930 | 20,328,927 |
| 2025-02-14 | 3.850 | 3.880 | 3.820 | 3.820 | 3.820 | 11,980,880 |
| 2025-02-13 | 3.880 | 3.920 | 3.850 | 3.850 | 3.850 | 12,066,100 |
| 2025-02-12 | 3.830 | 3.900 | 3.820 | 3.880 | 3.880 | 17,277,010 |
| 2025-02-11 | 3.850 | 3.870 | 3.790 | 3.850 | 3.850 | 16,184,307 |
| 2025-02-10 | 3.750 | 3.870 | 3.750 | 3.870 | 3.870 | 20,328,216 |
| 2025-02-07 | 3.690 | 3.830 | 3.680 | 3.740 | 3.740 | 25,399,900 |
| 2025-02-06 | 3.630 | 3.710 | 3.600 | 3.700 | 3.700 | 17,513,931 |
| 2025-02-05 | 3.610 | 3.650 | 3.540 | 3.630 | 3.630 | 21,199,400 |
| 2025-01-27 | 3.430 | 3.700 | 3.420 | 3.620 | 3.620 | 37,301,115 |
| 2025-01-24 | 3.530 | 3.690 | 3.440 | 3.480 | 3.480 | 34,820,202 |
| 2025-01-23 | 3.420 | 3.530 | 3.350 | 3.360 | 3.360 | 21,059,501 |
| 2025-01-22 | 3.480 | 3.480 | 3.390 | 3.410 | 3.410 | 10,767,431 |
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.