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
2023-04-26	51.100	51.530	47.780	49.090	41.056	10,787,490
2023-04-25	49.960	50.310	48.790	50.000	41.818	7,767,106
2023-04-24	50.250	50.990	49.360	49.800	41.650	4,876,148
2023-04-21	50.900	51.210	50.050	50.250	42.027	5,336,774
2023-04-20	51.560	51.560	50.220	50.600	42.319	6,336,363
2023-04-19	51.750	51.850	50.890	51.560	43.122	4,547,432
2023-04-18	51.670	52.080	50.500	51.510	43.080	6,028,391
2023-04-17	52.080	52.650	51.310	51.980	43.473	4,856,676
2023-04-14	53.500	53.640	51.660	51.870	43.381	5,794,760
2023-04-13	53.590	54.930	51.260	53.920	45.096	11,588,236
2023-04-12	52.690	53.080	52.010	52.420	43.841	4,311,236
2023-04-11	52.330	52.880	51.200	52.490	43.900	7,420,738
2023-04-10	52.360	53.000	51.220	51.770	43.298	6,989,640
2023-04-07	53.500	54.240	51.730	52.350	43.783	5,725,983
2023-04-06	54.070	55.000	52.800	53.300	44.577	8,598,183
2023-04-04	52.760	55.150	52.500	54.710	45.757	10,616,045
2023-04-03	53.000	54.190	51.710	52.760	44.126	8,603,777
2023-03-31	52.070	53.270	51.620	52.990	44.318	8,203,776
2023-03-30	51.800	52.200	50.860	52.010	43.499	6,826,054
2023-03-29	48.780	53.290	48.400	51.850	43.365	15,956,035
2023-03-28	46.300	49.110	46.300	48.870	40.872	11,329,727
2023-03-27	45.500	47.550	45.200	46.590	38.966	10,040,274
2023-03-24	46.400	46.400	45.050	45.300	37.887	5,976,137
2023-03-23	45.490	45.890	44.900	45.710	38.230	4,093,006
2023-03-22	45.760	46.500	45.000	45.180	37.786	5,168,609
2023-03-21	44.900	46.490	44.890	45.750	38.263	6,233,703
2023-03-20	45.200	46.650	44.700	44.890	37.544	11,295,002
2023-03-17	49.250	49.450	44.850	45.330	37.912	16,160,010
2023-03-16	47.550	50.130	47.390	49.010	40.990	10,328,527
2023-03-15	47.440	48.570	47.210	47.570	39.785	4,348,989
2023-03-14	47.170	48.090	46.860	47.150	39.434	3,366,236
2023-03-13	46.800	48.400	46.370	47.850	40.019	5,761,914
2023-03-10	47.290	47.660	46.830	47.170	39.451	2,776,601
2023-03-09	47.490	47.880	46.720	47.420	39.660	3,237,203
2023-03-08	47.600	47.780	46.900	47.200	39.476	5,187,234
2023-03-07	48.580	49.250	47.590	47.750	39.936	4,989,987
2023-03-06	47.350	49.160	47.080	48.550	40.605	6,828,598
2023-03-03	47.500	47.770	46.910	47.300	39.559	3,266,317
2023-03-02	48.100	48.200	47.280	47.500	39.727	3,477,375
2023-03-01	47.860	48.480	47.330	48.180	40.295	4,000,705
2023-02-28	48.070	48.480	47.410	47.830	40.003	5,748,447
2023-02-27	48.900	49.050	47.830	48.070	40.203	6,709,281
2023-02-24	49.150	49.450	48.400	48.840	40.847	5,832,364
2023-02-23	48.750	49.100	48.230	48.840	40.847	4,726,485
2023-02-22	47.810	49.220	47.680	48.480	40.546	7,543,725
2023-02-21	47.000	48.240	46.810	47.980	40.128	7,963,516
2023-02-20	45.580	47.250	45.580	47.100	39.392	6,484,725
2023-02-17	45.060	46.050	44.920	45.460	38.020	5,167,089
2023-02-16	45.590	46.100	44.780	44.900	37.552	4,798,883
2023-02-15	45.340	45.990	45.000	45.600	38.138	5,322,511
2023-02-14	46.500	46.600	44.850	45.430	37.995	9,106,994
2023-02-13	45.780	47.080	45.780	46.490	38.882	5,773,926
2023-02-10	45.760	46.320	45.510	46.000	38.472	3,913,379
2023-02-09	45.750	46.080	45.000	45.870	38.363	4,829,310
2023-02-08	45.800	46.780	45.570	45.890	38.380	4,178,566
2023-02-07	45.200	46.260	44.880	45.920	38.405	6,181,806
2023-02-06	45.120	45.960	44.500	45.200	37.803	6,727,516
2023-02-03	45.420	46.120	44.900	45.130	37.744	5,062,998
2023-02-02	43.900	46.110	43.790	45.670	38.196	9,096,604
2023-02-01	43.990	44.350	43.500	43.900	36.716	5,569,098

← NewerPage 15 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.