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
2024-01-19	51.100	51.350	50.390	50.720	43.477	3,598,325
2024-01-18	51.000	51.430	49.780	51.150	43.846	5,732,779
2024-01-17	51.880	53.250	51.280	51.430	44.086	5,543,228
2024-01-16	51.440	52.420	51.200	51.880	44.472	5,544,579
2024-01-15	48.900	51.710	48.710	51.690	44.309	8,634,151
2024-01-12	48.800	50.000	48.760	48.900	41.917	4,005,442
2024-01-11	49.560	50.060	48.700	49.050	42.046	5,462,245
2024-01-10	50.150	50.400	49.600	49.600	42.517	4,130,850
2024-01-09	50.420	50.780	49.900	50.240	43.066	5,891,966
2024-01-08	49.880	51.510	49.000	50.800	43.546	10,741,203
2024-01-05	51.500	52.080	49.500	49.980	42.843	8,317,831
2024-01-04	52.510	52.770	50.900	51.410	44.069	7,512,169
2024-01-03	52.000	53.970	51.490	52.800	45.260	14,731,684
2024-01-02	49.280	50.380	49.100	50.000	42.860	4,171,866
2023-12-29	48.330	49.360	48.330	49.320	42.277	3,367,387
2023-12-28	49.830	49.900	48.500	48.600	41.660	4,310,780
2023-12-27	48.730	49.770	48.550	49.710	42.612	1,978,694
2023-12-26	49.220	49.600	48.500	48.810	41.840	2,207,100
2023-12-25	49.020	49.500	48.550	49.300	42.260	2,357,500
2023-12-22	49.030	49.160	48.660	48.900	41.917	3,256,303
2023-12-21	48.880	49.190	48.280	49.030	42.029	2,907,797
2023-12-20	48.990	49.580	48.660	49.020	42.020	2,850,564
2023-12-19	49.100	49.250	48.410	48.790	41.823	2,467,852
2023-12-18	48.870	49.750	48.550	49.040	42.037	4,326,017
2023-12-15	50.440	50.440	48.910	48.950	41.960	4,457,074
2023-12-14	50.970	51.410	50.410	50.450	43.246	2,822,000
2023-12-13	50.500	51.200	50.020	50.900	43.632	5,571,136
2023-12-12	50.440	50.690	49.970	50.250	43.074	4,018,104
2023-12-11	50.050	50.520	49.350	50.400	43.203	4,091,100
2023-12-08	49.630	50.490	49.630	50.180	43.014	3,540,320
2023-12-07	50.250	50.560	49.870	50.120	42.963	3,044,087
2023-12-06	50.850	51.050	49.970	50.590	43.366	4,027,130
2023-12-05	50.510	51.390	50.440	51.080	43.786	4,228,896
2023-12-04	50.820	51.250	50.360	50.810	43.554	3,229,334
2023-12-01	50.620	51.500	50.270	50.920	43.649	3,520,116
2023-11-30	50.200	51.150	50.100	50.400	43.203	3,435,746
2023-11-29	50.480	50.720	50.230	50.380	43.186	2,500,440
2023-11-28	50.000	50.600	49.400	50.470	43.263	3,785,445
2023-11-27	50.020	50.700	49.900	50.180	43.014	4,004,255
2023-11-24	49.880	50.320	49.620	50.000	42.860	2,037,900
2023-11-23	49.360	50.150	49.200	49.880	42.757	3,010,231
2023-11-22	49.290	49.630	49.200	49.360	42.311	1,451,989
2023-11-21	49.490	49.810	49.210	49.570	42.492	2,519,350
2023-11-20	48.580	49.860	48.350	49.490	42.423	3,582,322
2023-11-17	48.320	48.750	47.970	48.560	41.626	2,468,078
2023-11-16	48.470	48.560	47.900	48.320	41.420	1,675,627
2023-11-15	47.980	48.820	47.600	48.680	41.729	3,662,382
2023-11-14	47.370	47.800	47.210	47.650	40.846	1,804,613
2023-11-13	47.380	47.580	46.880	47.370	40.606	2,047,655
2023-11-10	47.170	47.500	46.950	47.380	40.614	2,231,313
2023-11-09	48.150	48.370	47.050	47.320	40.563	2,562,323
2023-11-08	46.850	49.390	46.800	48.150	41.274	6,503,169
2023-11-07	46.600	47.240	46.420	46.800	40.117	2,587,831
2023-11-06	46.860	47.330	46.080	46.750	40.074	3,098,725
2023-11-03	46.650	47.570	46.290	46.460	39.826	3,583,101
2023-11-02	45.660	46.950	45.610	46.800	40.117	4,994,167
2023-11-01	46.210	47.090	44.710	45.610	39.097	6,759,186
2023-10-31	47.100	47.200	46.250	46.400	39.774	3,143,616
2023-10-30	46.630	46.900	46.110	46.520	39.877	3,241,270
2023-10-27	45.500	47.050	45.210	46.610	39.954	3,196,962

← NewerPage 12 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.