Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.580 | 3.590 | 3.460 | 3.480 | 3.480 | 13,705,800 |
| 2025-01-20 | 3.530 | 3.600 | 3.440 | 3.560 | 3.560 | 15,390,784 |
| 2025-01-17 | 3.520 | 3.570 | 3.450 | 3.480 | 3.480 | 11,276,200 |
| 2025-01-16 | 3.480 | 3.610 | 3.480 | 3.550 | 3.550 | 13,027,584 |
| 2025-01-15 | 3.480 | 3.530 | 3.410 | 3.490 | 3.490 | 14,109,501 |
| 2025-01-14 | 3.390 | 3.490 | 3.340 | 3.480 | 3.480 | 14,552,801 |
| 2025-01-13 | 3.250 | 3.350 | 3.210 | 3.340 | 3.340 | 12,800,831 |
| 2025-01-10 | 3.510 | 3.530 | 3.330 | 3.330 | 3.330 | 14,555,700 |
| 2025-01-09 | 3.480 | 3.530 | 3.420 | 3.510 | 3.510 | 10,928,900 |
| 2025-01-08 | 3.480 | 3.510 | 3.380 | 3.480 | 3.480 | 14,163,900 |
| 2025-01-07 | 3.380 | 3.480 | 3.360 | 3.480 | 3.480 | 12,874,254 |
| 2025-01-06 | 3.400 | 3.410 | 3.220 | 3.390 | 3.390 | 19,392,101 |
| 2025-01-03 | 3.620 | 3.680 | 3.370 | 3.380 | 3.380 | 23,995,200 |
| 2025-01-02 | 3.650 | 3.800 | 3.570 | 3.620 | 3.620 | 19,173,030 |
| 2024-12-31 | 3.730 | 3.760 | 3.630 | 3.650 | 3.650 | 15,918,326 |
| 2024-12-30 | 3.810 | 3.820 | 3.660 | 3.730 | 3.730 | 22,387,801 |
| 2024-12-27 | 3.860 | 3.960 | 3.830 | 3.840 | 3.840 | 22,327,341 |
| 2024-12-26 | 3.780 | 3.900 | 3.760 | 3.860 | 3.860 | 25,233,100 |
| 2024-12-25 | 3.970 | 3.970 | 3.660 | 3.800 | 3.800 | 36,602,117 |
| 2024-12-24 | 4.070 | 4.240 | 3.890 | 3.940 | 3.940 | 53,571,900 |
| 2024-12-23 | 4.610 | 4.640 | 4.150 | 4.150 | 4.150 | 71,993,628 |
| 2024-12-20 | 4.680 | 4.850 | 4.530 | 4.610 | 4.610 | 110,433,933 |
| 2024-12-19 | 4.860 | 5.160 | 4.690 | 4.800 | 4.800 | 178,048,323 |
| 2024-12-18 | 4.240 | 4.690 | 4.180 | 4.690 | 4.690 | 62,964,096 |
| 2024-12-17 | 4.540 | 4.580 | 4.240 | 4.260 | 4.260 | 33,330,402 |
| 2024-12-16 | 4.590 | 4.660 | 4.470 | 4.530 | 4.530 | 29,878,600 |
| 2024-12-13 | 4.580 | 4.810 | 4.530 | 4.540 | 4.540 | 45,200,218 |
| 2024-12-12 | 4.450 | 4.650 | 4.390 | 4.600 | 4.600 | 47,529,216 |
| 2024-12-11 | 4.270 | 4.590 | 4.270 | 4.540 | 4.540 | 64,694,727 |
| 2024-12-10 | 4.290 | 4.330 | 4.180 | 4.200 | 4.200 | 19,929,989 |
| 2024-12-09 | 4.300 | 4.310 | 4.170 | 4.200 | 4.200 | 18,299,700 |
| 2024-12-06 | 4.200 | 4.350 | 4.150 | 4.320 | 4.320 | 28,082,900 |
| 2024-12-05 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 16,467,481 |
| 2024-12-04 | 4.280 | 4.280 | 4.140 | 4.170 | 4.170 | 16,738,301 |
| 2024-12-03 | 4.300 | 4.310 | 4.220 | 4.280 | 4.280 | 21,630,000 |
| 2024-12-02 | 4.100 | 4.320 | 4.090 | 4.290 | 4.290 | 30,449,700 |
| 2024-11-29 | 4.080 | 4.120 | 4.010 | 4.110 | 4.110 | 18,151,600 |
| 2024-11-28 | 3.960 | 4.180 | 3.950 | 4.090 | 4.090 | 23,127,200 |
| 2024-11-27 | 3.990 | 3.990 | 3.820 | 3.950 | 3.950 | 25,736,058 |
| 2024-11-26 | 4.010 | 4.090 | 3.980 | 3.980 | 3.980 | 14,314,750 |
| 2024-11-25 | 4.010 | 4.070 | 3.930 | 4.020 | 4.020 | 17,042,820 |
| 2024-11-22 | 4.150 | 4.240 | 4.010 | 4.030 | 4.030 | 27,590,400 |
| 2024-11-21 | 4.180 | 4.220 | 4.050 | 4.170 | 4.170 | 29,088,100 |
| 2024-11-20 | 4.030 | 4.180 | 4.010 | 4.160 | 4.160 | 28,071,024 |
| 2024-11-19 | 3.930 | 4.080 | 3.910 | 4.070 | 4.070 | 23,606,627 |
| 2024-11-18 | 4.190 | 4.230 | 3.940 | 3.970 | 3.970 | 33,755,627 |
| 2024-11-15 | 3.980 | 4.230 | 3.930 | 4.110 | 4.110 | 56,318,927 |
| 2024-11-14 | 4.300 | 4.340 | 4.040 | 4.040 | 4.040 | 81,929,278 |
| 2024-11-13 | 4.300 | 4.610 | 4.290 | 4.490 | 4.490 | 117,080,851 |
| 2024-11-12 | 4.320 | 4.400 | 4.130 | 4.190 | 4.190 | 35,030,204 |
| 2024-11-11 | 4.290 | 4.480 | 4.200 | 4.320 | 4.320 | 48,998,606 |
| 2024-11-08 | 4.690 | 4.730 | 4.270 | 4.350 | 4.350 | 107,467,490 |
| 2024-11-07 | 3.980 | 4.390 | 3.930 | 4.390 | 4.390 | 26,861,644 |
| 2024-11-06 | 3.830 | 4.030 | 3.760 | 3.990 | 3.990 | 47,830,875 |
| 2024-11-05 | 3.760 | 3.870 | 3.750 | 3.840 | 3.840 | 24,776,786 |
| 2024-11-04 | 3.710 | 3.810 | 3.640 | 3.770 | 3.770 | 22,271,152 |
| 2024-11-01 | 3.870 | 3.970 | 3.670 | 3.690 | 3.690 | 43,892,138 |
| 2024-10-31 | 3.880 | 4.000 | 3.770 | 3.870 | 3.870 | 64,747,501 |
| 2024-10-30 | 3.950 | 4.130 | 3.820 | 4.090 | 4.090 | 41,016,446 |
| 2024-10-29 | 4.040 | 4.040 | 3.930 | 3.950 | 3.950 | 30,234,850 |
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.