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
2023-07-26	50.120	50.690	49.880	50.130	42.972	2,937,750
2023-07-25	52.600	52.800	49.660	50.100	42.946	8,773,295
2023-07-24	51.610	52.610	51.610	52.250	44.789	2,128,222
2023-07-21	52.100	53.000	51.690	51.800	44.403	3,413,362
2023-07-20	52.130	52.550	51.900	52.130	44.686	2,184,820
2023-07-19	52.200	52.550	51.670	52.120	44.677	1,464,844
2023-07-18	52.460	53.230	52.170	52.270	44.806	2,011,025
2023-07-17	51.170	53.400	50.640	52.780	45.243	3,702,654
2023-07-14	51.710	51.940	50.800	51.180	43.872	2,298,537
2023-07-13	51.460	52.000	50.930	51.390	44.052	3,669,903
2023-07-12	51.930	52.450	51.600	51.790	44.394	3,103,588
2023-07-11	50.170	52.500	49.800	51.930	44.515	6,906,827
2023-07-10	49.550	50.390	49.110	49.650	42.560	4,423,225
2023-07-07	50.990	51.290	48.000	49.170	42.149	9,098,235
2023-07-06	49.380	49.920	48.740	48.860	41.883	3,161,522
2023-07-05	50.070	50.290	48.750	49.450	42.389	3,130,418
2023-07-04	50.020	50.500	49.680	49.870	42.749	4,073,681
2023-07-03	53.460	53.460	49.580	50.020	42.877	9,701,878
2023-06-30	53.620	54.090	52.810	53.450	45.817	7,746,222
2023-06-29	48.800	53.720	48.700	53.620	45.963	13,176,822
2023-06-28	47.790	48.910	47.710	48.840	41.866	5,290,471
2023-06-27	46.780	47.950	46.340	47.750	40.931	3,811,308
2023-06-26	46.990	47.400	46.220	46.630	39.971	3,945,832
2023-06-21	47.750	47.800	46.830	47.200	40.460	4,066,127
2023-06-20	49.500	49.660	48.170	48.430	40.504	5,146,544
2023-06-19	49.270	50.390	48.930	49.500	41.399	4,220,600
2023-06-16	49.360	50.010	48.880	49.070	41.040	5,174,898
2023-06-15	49.640	50.460	49.020	49.540	41.433	4,616,465
2023-06-14	48.400	50.070	48.010	49.390	41.307	5,995,759
2023-06-13	48.470	49.000	48.180	48.500	40.563	5,762,775
2023-06-12	51.390	51.480	47.960	48.450	40.521	12,058,743
2023-06-09	50.900	51.800	50.500	51.480	43.055	9,518,653
2023-06-08	51.570	51.570	49.980	51.000	42.654	5,806,820
2023-06-07	51.440	52.100	50.900	51.290	42.896	3,498,959
2023-06-06	52.840	52.900	51.130	51.240	42.855	4,949,997
2023-06-05	50.090	52.880	49.970	52.450	43.867	8,526,115
2023-06-02	49.550	51.100	49.350	50.100	41.901	6,521,176
2023-06-01	49.370	50.570	48.980	49.290	41.224	4,461,976
2023-05-31	49.180	50.400	48.960	49.370	41.291	4,445,361
2023-05-30	49.590	49.790	48.650	49.210	41.157	4,358,358
2023-05-29	49.010	50.000	48.830	49.370	41.291	5,734,827
2023-05-26	47.860	49.870	47.500	49.010	40.990	5,009,578
2023-05-25	48.010	48.160	47.060	47.920	40.078	2,902,425
2023-05-24	49.110	49.120	47.020	48.000	40.145	5,678,352
2023-05-23	49.500	50.100	49.260	49.330	41.257	2,503,101
2023-05-22	50.700	51.440	49.300	49.490	41.391	4,661,436
2023-05-19	48.780	50.950	48.360	50.720	42.420	5,843,565
2023-05-18	48.880	49.830	48.530	48.730	40.755	3,887,752
2023-05-17	48.890	48.950	48.080	48.880	40.881	3,015,599
2023-05-16	49.480	49.620	47.960	48.520	40.580	6,815,739
2023-05-15	51.040	51.180	48.110	49.350	41.274	7,017,564
2023-05-12	49.770	51.380	49.100	50.920	42.587	5,912,662
2023-05-11	51.400	52.500	49.170	49.400	41.316	7,075,324
2023-05-10	51.420	51.860	50.470	51.500	43.072	3,963,796
2023-05-09	52.580	53.450	51.400	51.550	43.114	5,473,427
2023-05-08	54.490	55.680	52.300	52.460	43.875	7,077,025
2023-05-05	53.300	53.690	52.210	52.800	44.159	4,181,524
2023-05-04	51.410	54.160	51.230	53.280	44.561	6,393,909
2023-04-28	51.360	52.190	50.240	51.470	43.047	4,849,414
2023-04-27	48.490	51.800	48.250	51.400	42.988	8,225,380

← NewerPage 14 of 21 · 1,215 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.