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
2023-10-26	45.000	45.900	44.820	45.480	38.986	1,883,011
2023-10-25	45.630	46.270	45.020	45.070	38.634	3,283,260
2023-10-24	45.150	45.750	44.520	45.580	39.071	2,720,745
2023-10-23	45.050	45.660	44.700	44.920	38.506	2,451,868
2023-10-20	45.500	45.800	45.180	45.400	38.917	2,341,251
2023-10-19	46.210	46.440	45.570	45.860	39.311	2,733,267
2023-10-18	47.510	47.550	46.280	46.450	39.817	3,316,584
2023-10-17	47.370	47.680	46.930	47.580	40.786	1,941,560
2023-10-16	47.570	47.850	47.200	47.370	40.606	2,025,067
2023-10-13	47.970	48.160	47.020	47.660	40.854	3,074,616
2023-10-12	47.840	48.350	47.610	48.180	41.300	4,023,764
2023-10-11	46.710	48.030	45.250	47.860	41.026	7,817,200
2023-10-10	48.800	48.840	47.300	47.370	40.606	5,970,666
2023-10-09	48.800	49.150	47.860	48.700	41.746	3,737,991
2023-09-28	48.740	49.750	48.510	49.060	42.054	4,225,366
2023-09-27	48.050	48.800	48.040	48.420	41.506	3,015,826
2023-09-26	49.030	49.400	48.000	48.150	41.274	3,381,689
2023-09-25	48.600	49.360	48.460	48.780	41.814	3,004,216
2023-09-22	48.300	48.640	47.900	48.580	41.643	3,000,228
2023-09-21	48.800	48.880	48.150	48.210	41.326	2,341,300
2023-09-20	48.860	49.250	48.500	48.800	41.831	1,491,900
2023-09-19	49.410	49.610	48.600	48.860	41.883	2,540,392
2023-09-18	48.660	49.610	48.470	49.510	42.440	3,705,195
2023-09-15	49.310	49.940	48.500	48.650	41.703	4,125,649
2023-09-14	48.700	49.830	48.650	49.170	42.149	3,590,873
2023-09-13	48.830	49.360	48.500	48.760	41.797	2,322,370
2023-09-12	48.340	48.880	48.340	48.870	41.891	3,203,100
2023-09-11	48.550	49.350	48.200	48.340	41.437	5,590,806
2023-09-08	48.690	48.950	48.180	48.550	41.617	1,869,774
2023-09-07	49.380	49.550	48.660	48.700	41.746	2,587,900
2023-09-06	49.980	50.200	48.990	49.410	42.354	4,206,092
2023-09-05	50.000	50.600	49.930	50.300	43.117	2,955,677
2023-09-04	50.510	50.740	49.500	49.980	42.843	4,556,435
2023-09-01	51.740	51.970	50.100	50.190	43.023	3,018,005
2023-08-31	51.400	51.970	51.010	51.830	44.429	3,307,529
2023-08-30	49.940	51.570	49.910	51.350	44.017	4,466,241
2023-08-29	48.720	50.000	48.380	49.790	42.680	4,616,230
2023-08-28	52.000	52.430	48.080	48.860	41.883	9,532,785
2023-08-25	49.500	50.550	49.490	50.060	42.912	2,583,014
2023-08-24	50.900	51.440	48.070	49.780	42.672	7,386,688
2023-08-23	51.150	52.440	50.910	51.440	44.094	2,929,940
2023-08-22	51.330	51.560	50.710	51.210	43.897	2,819,714
2023-08-21	51.660	52.200	51.150	51.210	43.897	2,751,438
2023-08-18	52.630	52.800	51.600	51.670	44.292	2,776,419
2023-08-17	53.000	53.000	52.100	52.530	45.029	2,504,022
2023-08-16	53.000	53.290	52.700	53.180	45.586	3,369,299
2023-08-15	53.110	53.330	52.220	53.180	45.586	3,591,809
2023-08-14	51.230	53.470	51.020	53.200	45.603	5,934,328
2023-08-11	52.700	52.700	51.560	51.620	44.249	3,405,549
2023-08-10	53.420	53.680	52.180	52.380	44.900	3,746,667
2023-08-09	54.180	54.420	53.080	53.420	45.792	5,718,906
2023-08-08	52.190	54.480	51.920	54.430	46.658	9,848,171
2023-08-07	50.800	52.470	50.280	52.330	44.857	8,953,425
2023-08-04	50.100	51.190	49.810	50.200	43.032	3,315,096
2023-08-03	49.200	50.080	49.010	49.900	42.774	3,594,516
2023-08-02	49.270	49.700	48.900	49.270	42.234	2,355,726
2023-08-01	48.710	49.950	48.550	49.270	42.234	3,863,952
2023-07-31	50.550	50.710	48.580	48.900	41.917	7,604,471
2023-07-28	50.660	51.090	50.250	50.710	43.469	3,152,109
2023-07-27	50.170	50.880	50.000	50.700	43.460	3,496,097

← NewerPage 13 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.