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
2022-10-31	35.810	38.000	35.510	37.540	31.397	12,536,527
2022-10-28	36.200	36.790	35.320	36.120	30.209	9,214,430
2022-10-27	36.370	37.350	36.000	37.000	30.945	12,393,583
2022-10-26	33.760	36.390	33.760	36.340	30.393	15,568,100
2022-10-25	33.050	34.340	33.050	33.950	28.394	6,965,743
2022-10-24	33.700	34.500	32.910	33.420	27.951	6,260,294
2022-10-21	33.820	34.180	33.200	33.700	28.185	5,110,008
2022-10-20	33.800	34.580	33.410	34.080	28.503	5,752,012
2022-10-19	34.720	34.790	33.510	33.680	28.168	7,664,544
2022-10-18	33.700	35.120	33.350	34.950	29.230	8,470,167
2022-10-17	33.780	34.200	33.420	33.690	28.177	5,021,361
2022-10-14	33.000	34.900	32.960	34.080	28.503	8,212,162
2022-10-13	32.500	33.400	32.500	33.300	27.850	4,207,166
2022-10-12	32.220	32.660	31.230	32.580	27.248	2,949,051
2022-10-11	31.800	32.540	31.510	32.450	27.140	3,023,133
2022-10-10	32.500	32.800	31.800	31.850	26.638	2,635,932
2022-09-30	32.290	32.900	32.220	32.390	27.089	2,009,576
2022-09-29	32.500	33.200	32.220	32.290	27.006	3,496,168
2022-09-28	32.040	32.880	31.800	32.190	26.922	4,286,253
2022-09-27	31.130	32.100	31.000	32.070	26.822	3,951,934
2022-09-26	31.380	31.760	31.000	31.000	25.927	2,851,099
2022-09-23	31.280	31.800	31.160	31.440	26.295	3,527,470
2022-09-22	31.750	31.950	31.030	31.320	26.195	5,283,140
2022-09-21	32.010	32.270	31.780	32.010	26.772	2,736,252
2022-09-20	32.030	32.250	31.630	32.070	26.822	3,476,615
2022-09-19	32.400	32.700	31.630	31.890	26.671	4,446,032
2022-09-16	34.000	34.100	32.650	32.740	27.382	4,580,873
2022-09-15	34.290	34.800	33.900	34.000	28.436	3,787,998
2022-09-14	34.410	34.830	34.100	34.270	28.662	3,877,394
2022-09-13	34.390	34.920	34.370	34.870	29.164	4,001,366
2022-09-09	34.100	34.530	33.900	34.370	28.745	3,116,702
2022-09-08	33.600	34.360	33.380	34.070	28.494	4,475,014
2022-09-07	34.000	34.090	33.520	33.580	28.085	3,054,614
2022-09-06	33.700	34.140	33.600	34.120	28.536	2,796,954
2022-09-05	33.700	34.080	33.190	33.600	28.101	4,645,360
2022-09-02	34.210	34.570	33.460	33.690	28.177	4,328,569
2022-09-01	34.280	34.840	34.100	34.180	28.586	2,898,203
2022-08-31	34.560	34.850	34.050	34.260	28.653	3,464,066
2022-08-30	34.420	34.730	34.310	34.560	28.904	2,221,577
2022-08-29	34.060	34.650	33.960	34.620	28.954	3,054,644
2022-08-26	34.940	35.470	34.310	34.400	28.770	4,870,692
2022-08-25	34.150	34.980	34.120	34.890	29.180	3,217,578
2022-08-24	35.100	35.380	34.120	34.170	28.578	5,778,717
2022-08-23	35.970	36.220	35.020	35.190	29.431	6,023,160
2022-08-22	35.980	36.550	34.850	36.240	29.757	8,554,714
2022-08-19	35.980	36.640	35.850	36.500	29.971	4,000,700
2022-08-18	37.290	37.300	35.980	36.000	29.560	7,212,412
2022-08-17	37.580	37.880	37.110	37.300	30.628	3,690,611
2022-08-16	37.210	37.720	36.820	37.560	30.841	4,779,403
2022-08-15	37.100	37.520	36.900	37.210	30.554	3,543,704
2022-08-12	37.000	37.760	37.000	37.210	30.554	5,125,610
2022-08-11	35.900	36.880	35.800	36.880	30.283	4,207,761
2022-08-10	35.890	36.270	35.710	35.820	29.412	2,723,785
2022-08-09	36.550	36.750	35.680	35.890	29.470	5,395,915
2022-08-08	36.730	37.100	36.330	36.680	30.119	4,561,931
2022-08-05	36.810	37.160	36.430	36.740	30.168	5,356,483
2022-08-04	35.830	36.830	35.650	36.790	30.209	7,639,100
2022-08-03	35.120	36.130	35.120	35.490	29.141	6,319,790
2022-08-02	35.350	35.550	34.400	35.220	28.920	6,489,545
2022-08-01	35.800	35.830	34.830	35.690	29.306	6,656,284

← NewerPage 17 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.