Shan Dong Dong-E E-Jiao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.200	48.280	47.200	47.510	47.510	6,535,401
2026-10-15	47.900	48.490	47.390	47.890	47.890	7,702,346
2026-10-14	47.120	48.090	47.010	47.920	47.920	6,801,969
2026-10-13	46.840	47.420	46.500	47.190	47.190	5,849,816
2026-10-12	46.680	47.140	46.520	46.900	46.900	4,614,900
2026-10-09	46.340	47.230	46.200	46.680	46.680	6,902,135
2026-10-08	46.100	46.800	45.630	46.420	46.420	5,713,503
2026-09-30	45.260	46.120	45.260	45.950	45.950	4,340,786
2026-09-29	45.210	45.410	44.990	45.240	45.240	3,463,739
2026-09-28	45.150	45.380	45.050	45.280	45.280	3,649,869
2026-09-24	46.080	46.150	45.120	45.150	45.150	4,803,519
2026-09-23	45.700	46.440	45.540	46.050	46.050	5,408,339
2026-09-22	45.650	45.930	45.400	45.750	45.750	4,207,646
2026-09-21	45.310	45.750	45.000	45.600	45.600	5,261,290
2026-09-18	45.650	45.850	45.210	45.260	45.260	5,164,207
2026-09-17	45.790	46.150	45.500	45.570	45.570	4,562,584
2026-09-16	46.300	46.480	45.850	46.000	46.000	4,083,419
2026-09-15	46.330	46.670	46.070	46.110	46.110	3,310,353
2026-09-14	45.750	46.480	45.580	46.470	46.470	5,297,940
2026-09-11	46.090	46.120	45.490	45.840	45.840	5,443,054
2026-09-10	46.600	46.700	46.040	46.120	46.120	5,276,908
2026-09-09	46.800	46.950	46.510	46.710	46.710	3,555,756
2026-09-08	47.270	47.470	46.810	46.870	46.870	5,425,626
2026-09-07	48.400	48.890	47.150	47.260	47.260	7,350,983
2026-09-04	47.570	48.780	47.380	48.550	48.550	5,484,059
2026-09-03	47.420	47.980	47.320	47.570	47.570	3,371,763
2026-09-02	47.770	47.770	47.150	47.420	47.420	3,664,600
2026-09-01	47.780	48.130	47.450	47.590	47.590	5,112,969
2026-08-31	48.000	48.080	47.280	47.590	47.590	5,200,100
2026-08-28	48.900	49.230	48.620	49.120	47.775	4,688,800
2026-08-27	48.800	49.100	48.410	48.990	47.649	4,716,900
2026-08-26	48.890	49.250	48.710	48.800	47.464	4,855,513
2026-08-25	48.180	49.060	48.180	48.890	47.552	6,876,030
2026-08-24	47.610	48.360	47.200	48.000	46.686	9,205,590
2026-08-21	50.000	50.600	48.180	48.350	47.026	20,176,959
2026-08-20	51.880	52.720	51.430	51.600	50.187	4,642,267
2026-08-19	51.600	52.530	51.520	51.740	50.324	5,274,802
2026-08-18	51.450	52.120	51.100	51.490	50.080	4,260,742
2026-08-17	51.800	52.170	51.260	51.500	50.090	5,477,813
2026-08-14	52.540	53.380	51.850	51.920	50.499	4,433,452
2026-08-13	52.800	53.190	52.330	52.680	51.238	5,508,052
2026-08-12	53.620	54.000	52.830	52.970	51.520	4,201,703
2026-08-11	53.600	54.770	53.470	53.620	52.152	4,940,200
2026-08-10	53.380	54.930	52.770	54.060	52.580	6,703,201
2026-08-07	53.640	53.860	53.010	53.400	51.938	5,510,215
2026-08-06	54.230	54.840	53.590	53.850	52.376	5,464,343
2026-08-05	54.600	55.100	53.420	54.250	52.765	8,609,175
2026-08-04	55.500	55.600	54.550	54.600	53.105	6,689,392
2026-08-03	54.700	56.290	54.700	55.400	53.883	7,535,338
2026-07-31	54.000	55.970	53.600	54.620	53.125	10,129,492
2026-07-30	53.800	55.690	53.560	55.240	53.728	11,310,075
2026-07-29	52.000	54.100	51.850	53.800	52.327	9,844,344
2026-07-28	51.700	52.180	51.220	52.000	50.576	4,947,305
2026-07-27	50.650	51.980	50.240	51.800	50.382	5,747,616
2026-07-24	51.360	51.920	50.880	50.880	49.487	4,095,345
2026-07-23	51.290	51.800	50.950	51.280	49.876	4,267,951
2026-07-22	50.950	51.460	50.210	51.440	50.032	6,697,859
2026-07-21	50.400	53.160	50.200	51.050	49.652	11,322,999
2026-07-20	50.140	50.950	49.760	50.660	49.273	10,046,075

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	1.3448 CNY
2026-05-25	1.4355 CNY
2025-09-03	1.2701 CNY
2025-06-05	1.2730 CNY
2024-09-10	1.1467 CNY
2024-06-12	1.7842 CNY
2023-06-21	1.1781 CNY
2022-08-23	0.6601 CNY
2021-08-20	0.3047 CNY
2020-07-16	0.2031 CNY
2019-08-15	1.0095 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.