Shanghai Shenda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.780 | 4.050 | 3.780 | 4.030 | 4.030 | 41,136,840 |
| 2024-10-25 | 3.610 | 3.840 | 3.610 | 3.740 | 3.740 | 30,390,900 |
| 2024-10-24 | 3.540 | 3.640 | 3.510 | 3.610 | 3.610 | 29,326,317 |
| 2024-10-23 | 3.800 | 3.940 | 3.490 | 3.520 | 3.520 | 59,296,170 |
| 2024-10-22 | 3.650 | 3.940 | 3.640 | 3.820 | 3.820 | 26,202,113 |
| 2024-10-21 | 3.640 | 3.740 | 3.620 | 3.640 | 3.640 | 17,498,943 |
| 2024-10-18 | 3.640 | 3.680 | 3.600 | 3.620 | 3.620 | 21,847,598 |
| 2024-10-17 | 3.650 | 3.780 | 3.610 | 3.620 | 3.620 | 20,066,000 |
| 2024-10-16 | 3.580 | 3.670 | 3.560 | 3.660 | 3.660 | 14,848,500 |
| 2024-10-15 | 3.720 | 3.740 | 3.620 | 3.630 | 3.630 | 14,989,600 |
| 2024-10-14 | 3.780 | 3.780 | 3.590 | 3.720 | 3.720 | 21,946,238 |
| 2024-10-11 | 3.860 | 3.870 | 3.630 | 3.660 | 3.660 | 18,273,000 |
| 2024-10-10 | 3.950 | 3.990 | 3.790 | 3.810 | 3.810 | 32,524,579 |
| 2024-10-09 | 3.880 | 4.050 | 3.740 | 3.840 | 3.840 | 42,199,799 |
| 2024-10-08 | 4.130 | 4.130 | 3.810 | 3.960 | 3.960 | 45,248,985 |
| 2024-09-30 | 3.550 | 3.780 | 3.510 | 3.750 | 3.750 | 37,261,865 |
| 2024-09-27 | 3.420 | 3.560 | 3.380 | 3.490 | 3.490 | 15,630,299 |
| 2024-09-26 | 3.280 | 3.440 | 3.250 | 3.430 | 3.430 | 19,774,751 |
| 2024-09-25 | 3.350 | 3.440 | 3.290 | 3.300 | 3.300 | 19,774,689 |
| 2024-09-24 | 3.200 | 3.330 | 3.200 | 3.320 | 3.320 | 21,590,304 |
| 2024-09-23 | 3.280 | 3.280 | 3.190 | 3.210 | 3.210 | 23,229,100 |
| 2024-09-20 | 3.110 | 3.300 | 3.090 | 3.290 | 3.290 | 29,310,200 |
| 2024-09-19 | 3.030 | 3.110 | 3.030 | 3.100 | 3.100 | 14,837,550 |
| 2024-09-18 | 2.990 | 3.140 | 2.990 | 3.050 | 3.050 | 18,718,950 |
| 2024-09-13 | 3.040 | 3.070 | 2.990 | 3.020 | 3.020 | 16,917,000 |
| 2024-09-12 | 3.010 | 3.080 | 3.010 | 3.040 | 3.040 | 16,634,701 |
| 2024-09-11 | 3.050 | 3.070 | 3.000 | 3.030 | 3.030 | 15,124,400 |
| 2024-09-10 | 3.030 | 3.130 | 3.000 | 3.080 | 3.080 | 21,516,501 |
| 2024-09-09 | 2.940 | 3.040 | 2.930 | 3.030 | 3.030 | 18,790,200 |
| 2024-09-06 | 2.990 | 3.060 | 2.940 | 2.940 | 2.940 | 17,140,896 |
| 2024-09-05 | 2.900 | 3.020 | 2.900 | 2.990 | 2.990 | 16,819,600 |
| 2024-09-04 | 2.870 | 2.960 | 2.830 | 2.920 | 2.920 | 12,794,600 |
| 2024-09-03 | 2.880 | 2.930 | 2.830 | 2.880 | 2.880 | 11,031,500 |
| 2024-09-02 | 2.830 | 3.000 | 2.830 | 2.870 | 2.870 | 13,070,300 |
| 2024-08-30 | 2.790 | 2.920 | 2.770 | 2.860 | 2.860 | 10,205,700 |
| 2024-08-29 | 2.740 | 2.800 | 2.700 | 2.770 | 2.770 | 7,177,800 |
| 2024-08-28 | 2.720 | 2.800 | 2.700 | 2.750 | 2.750 | 6,317,956 |
| 2024-08-27 | 2.760 | 2.770 | 2.700 | 2.730 | 2.730 | 5,186,100 |
| 2024-08-26 | 2.690 | 2.800 | 2.690 | 2.760 | 2.760 | 7,637,801 |
| 2024-08-23 | 2.760 | 2.770 | 2.680 | 2.710 | 2.710 | 6,431,715 |
| 2024-08-22 | 2.810 | 2.840 | 2.750 | 2.760 | 2.760 | 6,139,000 |
| 2024-08-21 | 2.830 | 2.850 | 2.820 | 2.820 | 2.820 | 3,492,500 |
| 2024-08-20 | 2.880 | 2.910 | 2.820 | 2.840 | 2.840 | 5,964,900 |
| 2024-08-19 | 2.850 | 2.930 | 2.840 | 2.900 | 2.900 | 6,836,700 |
| 2024-08-16 | 2.900 | 2.920 | 2.860 | 2.870 | 2.870 | 7,764,616 |
| 2024-08-15 | 2.860 | 2.930 | 2.830 | 2.910 | 2.910 | 9,953,400 |
| 2024-08-14 | 2.910 | 2.910 | 2.860 | 2.890 | 2.890 | 5,586,800 |
| 2024-08-13 | 2.870 | 2.920 | 2.840 | 2.890 | 2.890 | 7,884,100 |
| 2024-08-12 | 2.890 | 2.930 | 2.850 | 2.890 | 2.890 | 9,951,390 |
| 2024-08-09 | 2.930 | 2.980 | 2.900 | 2.930 | 2.930 | 8,851,700 |
| 2024-08-08 | 2.990 | 3.010 | 2.910 | 2.940 | 2.940 | 13,366,273 |
| 2024-08-07 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 11,687,400 |
| 2024-08-06 | 3.020 | 3.070 | 2.950 | 3.010 | 3.010 | 16,331,500 |
| 2024-08-05 | 3.120 | 3.130 | 2.990 | 3.030 | 3.030 | 21,138,900 |
| 2024-08-02 | 3.180 | 3.220 | 3.100 | 3.110 | 3.110 | 34,806,929 |
| 2024-08-01 | 3.330 | 3.420 | 3.190 | 3.250 | 3.250 | 51,023,994 |
| 2024-07-31 | 3.020 | 3.320 | 3.000 | 3.320 | 3.320 | 37,048,000 |
| 2024-07-30 | 3.090 | 3.130 | 2.970 | 3.020 | 3.020 | 30,942,050 |
| 2024-07-29 | 3.000 | 3.140 | 2.940 | 3.090 | 3.090 | 40,398,656 |
| 2024-07-26 | 2.820 | 3.040 | 2.800 | 2.940 | 2.940 | 37,730,350 |
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.