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
2024-04-24	67.780	68.170	67.030	68.100	58.375	3,306,717
2024-04-23	68.270	68.940	67.160	67.640	57.981	5,610,318
2024-04-22	69.200	70.800	68.730	68.820	58.993	5,707,027
2024-04-19	69.000	70.130	69.000	69.470	59.550	4,836,805
2024-04-18	68.400	69.610	67.910	69.190	59.310	5,965,703
2024-04-17	67.520	67.930	66.110	67.630	57.973	4,859,578
2024-04-16	66.380	68.550	66.380	67.450	57.818	6,995,887
2024-04-15	65.200	67.100	64.860	66.840	57.295	5,245,372
2024-04-12	66.250	66.280	63.090	65.500	56.147	6,486,456
2024-04-11	64.260	66.000	64.000	65.470	56.121	5,371,133
2024-04-10	64.600	66.000	64.250	64.400	55.204	4,864,629
2024-04-09	64.500	64.660	62.700	63.920	54.792	4,825,692
2024-04-08	63.830	65.010	63.340	64.190	55.024	4,222,944
2024-04-03	62.990	65.560	62.990	63.840	54.724	6,526,590
2024-04-02	63.200	63.720	62.510	62.700	53.747	4,816,645
2024-04-01	61.530	63.680	61.360	63.200	54.175	5,818,401
2024-03-29	60.840	61.730	60.500	61.520	52.735	2,490,266
2024-03-28	60.200	61.660	59.000	60.820	52.135	4,995,373
2024-03-27	60.190	61.280	59.720	60.520	51.878	4,481,281
2024-03-26	59.550	60.300	58.930	59.910	51.355	4,598,996
2024-03-25	60.050	60.950	59.440	59.490	50.995	5,461,552
2024-03-22	60.100	61.000	58.960	60.480	51.844	8,066,213
2024-03-21	60.500	60.680	58.690	58.990	50.566	5,484,384
2024-03-20	60.950	61.320	59.900	60.500	51.861	4,013,592
2024-03-19	61.230	61.890	60.970	61.320	52.564	3,564,479
2024-03-18	59.580	61.450	59.310	61.420	52.649	5,461,579
2024-03-15	59.800	60.050	59.060	59.600	51.089	4,967,848
2024-03-14	60.040	60.400	59.000	59.590	51.081	5,245,018
2024-03-13	59.790	60.100	58.880	60.030	51.458	5,592,659
2024-03-12	60.820	61.380	59.330	59.870	51.321	6,417,058
2024-03-11	60.600	61.150	59.990	60.600	51.946	3,588,608
2024-03-08	59.210	61.250	59.200	60.660	51.998	4,426,399
2024-03-07	60.100	60.800	59.400	59.440	50.952	3,763,299
2024-03-06	60.020	61.300	59.720	60.500	51.861	4,062,249
2024-03-05	58.070	60.830	58.000	60.280	51.672	8,206,752
2024-03-04	58.600	59.200	58.070	58.390	50.052	5,955,528
2024-03-01	58.080	59.350	57.680	58.600	50.232	7,908,206
2024-02-29	55.880	58.110	55.800	58.090	49.795	9,495,024
2024-02-28	56.410	56.960	55.980	56.150	48.132	8,832,718
2024-02-27	55.110	56.450	55.000	56.360	48.312	8,895,628
2024-02-26	54.650	55.650	54.100	55.390	47.480	9,875,479
2024-02-23	55.580	55.960	54.540	54.950	47.103	12,650,780
2024-02-22	57.000	57.490	55.140	55.880	47.900	14,287,288
2024-02-21	59.510	59.730	56.950	57.330	49.143	13,222,816
2024-02-20	58.290	60.250	57.800	59.950	51.389	8,067,175
2024-02-19	58.200	59.170	56.120	58.430	50.086	9,804,617
2024-02-08	60.060	62.000	57.460	57.800	49.546	13,164,854
2024-02-07	58.480	60.190	57.760	60.120	51.535	11,858,941
2024-02-06	54.800	59.500	54.770	58.600	50.232	11,765,379
2024-02-05	53.630	56.960	53.520	55.250	47.360	11,975,438
2024-02-02	52.800	55.060	52.380	53.510	45.869	7,978,332
2024-02-01	52.000	53.270	51.870	52.500	45.003	5,993,732
2024-01-31	53.830	53.830	52.360	52.510	45.012	6,579,576
2024-01-30	55.090	55.090	53.730	53.960	46.255	6,709,808
2024-01-29	53.440	56.180	53.400	55.090	47.223	15,439,796
2024-01-26	50.000	52.660	49.900	52.150	44.703	9,263,523
2024-01-25	50.240	50.550	49.400	50.450	43.246	6,279,781
2024-01-24	48.700	50.370	48.700	50.060	42.912	8,576,119
2024-01-23	48.380	49.000	47.380	48.600	41.660	6,967,100
2024-01-22	50.450	50.890	48.350	48.900	41.917	6,339,991

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.