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
2023-01-31	44.440	45.080	43.800	43.990	36.791	8,677,350
2023-01-30	44.110	44.660	42.950	43.110	36.055	6,384,500
2023-01-20	44.600	44.660	43.700	44.040	36.833	3,880,144
2023-01-19	41.740	44.550	41.510	44.030	36.825	7,693,584
2023-01-18	41.790	42.040	41.400	41.730	34.901	2,633,870
2023-01-17	42.790	42.790	41.170	41.440	34.658	5,821,834
2023-01-16	42.850	43.590	41.900	42.750	35.754	5,434,650
2023-01-13	42.400	43.140	42.110	42.800	35.796	4,821,964
2023-01-12	40.860	42.950	40.530	42.410	35.470	7,388,991
2023-01-11	40.900	41.200	40.550	40.660	34.006	2,691,840
2023-01-10	40.470	41.350	40.000	40.830	34.148	4,672,895
2023-01-09	39.790	40.800	39.530	40.550	33.914	4,477,776
2023-01-06	40.080	40.210	39.170	39.780	33.270	4,980,655
2023-01-05	40.440	41.070	39.850	40.200	33.621	6,239,572
2023-01-04	40.480	40.780	40.040	40.560	33.922	2,949,456
2023-01-03	40.680	41.500	40.220	40.470	33.847	4,475,042
2022-12-30	41.440	42.090	40.670	40.700	34.039	4,550,889
2022-12-29	39.530	41.820	39.280	41.710	34.884	7,862,937
2022-12-28	40.700	40.700	39.150	39.880	33.354	7,725,485
2022-12-27	42.110	42.150	40.440	40.570	33.931	9,350,001
2022-12-26	40.400	42.310	40.400	41.760	34.926	9,631,018
2022-12-23	39.000	41.310	38.950	40.730	34.065	6,963,644
2022-12-22	39.890	40.180	38.930	39.000	32.618	4,349,964
2022-12-21	38.220	40.100	38.220	39.760	33.253	6,277,490
2022-12-20	39.500	39.820	38.040	38.160	31.915	3,666,543
2022-12-19	40.100	40.280	39.100	39.800	33.287	5,307,794
2022-12-16	39.400	40.340	39.110	40.100	33.538	6,038,804
2022-12-15	38.900	39.930	38.650	39.550	33.078	4,889,298
2022-12-14	39.300	39.400	38.300	38.900	32.534	4,038,113
2022-12-13	39.650	39.650	38.600	39.480	33.019	3,738,433
2022-12-12	38.650	39.610	38.450	39.440	32.986	7,205,047
2022-12-09	38.470	38.780	37.590	38.500	32.199	4,310,934
2022-12-08	38.810	39.100	38.280	38.470	32.174	3,597,013
2022-12-07	38.590	39.380	38.300	38.960	32.584	4,753,738
2022-12-06	39.120	40.110	38.700	38.910	32.542	6,196,521
2022-12-05	39.600	40.680	39.210	39.500	33.036	6,369,209
2022-12-02	38.800	39.570	38.630	39.350	32.910	4,599,327
2022-12-01	38.850	39.170	37.880	38.940	32.567	5,232,176
2022-11-30	39.000	39.190	38.470	38.740	32.400	3,414,572
2022-11-29	38.690	39.300	38.500	39.110	32.710	4,393,932
2022-11-28	37.910	39.000	37.900	38.780	32.434	5,463,921
2022-11-25	38.100	38.500	37.370	38.120	31.882	3,861,069
2022-11-24	37.630	38.330	37.610	38.170	31.923	3,877,549
2022-11-23	37.100	37.960	36.820	37.570	31.422	4,728,049
2022-11-22	38.030	38.600	36.930	37.300	31.196	5,588,602
2022-11-21	38.180	38.500	37.570	38.110	31.873	5,715,809
2022-11-18	38.430	38.920	38.080	38.180	31.932	4,846,905
2022-11-17	38.850	39.090	38.100	38.410	32.124	7,227,073
2022-11-16	39.210	39.690	38.440	38.580	32.266	6,775,637
2022-11-15	39.500	39.690	38.900	39.490	33.027	4,370,587
2022-11-14	38.500	39.790	38.300	39.520	33.053	8,908,112
2022-11-11	38.770	40.070	38.250	38.920	32.551	10,439,030
2022-11-10	38.500	38.600	37.890	38.100	31.865	5,118,248
2022-11-09	37.220	38.610	37.210	38.610	32.291	5,641,514
2022-11-08	37.490	37.670	36.730	37.470	31.338	4,198,918
2022-11-07	37.430	37.940	37.220	37.480	31.346	5,227,662
2022-11-04	37.870	38.340	37.480	37.590	31.438	7,853,840
2022-11-03	37.680	38.500	37.680	37.880	31.681	5,972,178
2022-11-02	38.260	39.640	37.540	37.780	31.597	13,050,995
2022-11-01	37.540	38.500	37.150	38.300	32.032	10,936,502

← NewerPage 16 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.