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
2022-08-01	35.800	35.830	34.830	35.690	29.306	6,656,284
2022-07-29	37.160	37.300	35.740	35.800	29.396	7,651,737
2022-07-28	36.740	37.360	36.260	37.330	30.652	5,341,210
2022-07-27	36.680	37.050	36.500	36.510	29.979	4,885,142
2022-07-26	36.690	37.340	36.690	36.850	30.258	4,470,694
2022-07-25	36.700	37.090	36.270	36.690	30.127	4,955,933
2022-07-22	36.920	37.700	36.510	36.920	30.316	5,760,244
2022-07-21	38.090	38.200	36.680	36.920	30.316	10,763,656
2022-07-20	37.910	38.550	37.650	38.390	31.523	6,994,416
2022-07-19	38.030	38.430	37.300	37.880	31.104	7,212,490
2022-07-18	39.440	39.600	37.970	38.260	31.416	11,942,417
2022-07-15	37.600	39.980	37.500	39.280	32.253	19,898,981
2022-07-14	37.390	37.680	37.000	37.360	30.677	4,198,400
2022-07-13	37.900	38.030	36.500	37.540	30.825	7,977,798
2022-07-12	37.760	38.550	37.110	38.120	31.301	8,136,390
2022-07-11	38.000	38.010	36.840	37.800	31.038	9,220,924
2022-07-08	35.590	38.610	35.510	37.990	31.194	15,357,617
2022-07-07	35.100	35.710	34.650	35.590	29.224	5,370,799
2022-07-06	36.300	36.390	35.090	35.380	29.051	7,415,385
2022-07-05	36.620	37.000	35.690	36.120	29.659	4,903,810
2022-07-04	36.180	36.700	35.850	36.560	30.020	7,175,003
2022-07-01	36.940	37.100	36.000	36.350	29.848	4,091,177
2022-06-30	36.570	37.520	36.380	36.950	30.340	6,726,230
2022-06-29	36.570	37.160	36.390	36.580	30.036	5,610,894
2022-06-28	36.760	36.920	36.230	36.610	30.061	4,210,776
2022-06-27	36.600	38.170	36.500	37.000	30.381	9,725,579
2022-06-24	36.090	36.680	35.820	36.100	29.642	5,006,876
2022-06-23	36.490	36.880	35.630	36.080	29.626	7,550,662
2022-06-22	36.940	37.500	36.410	36.500	29.971	7,449,442
2022-06-21	36.760	38.230	36.500	37.200	30.546	13,984,453
2022-06-20	35.420	36.930	35.200	36.760	30.184	12,164,094
2022-06-17	34.500	35.500	34.290	35.370	29.043	8,284,412
2022-06-16	33.540	35.980	33.530	34.780	28.558	13,946,147
2022-06-15	32.900	33.960	32.800	33.530	27.532	9,584,005
2022-06-14	32.870	33.150	32.080	32.970	27.072	8,659,219
2022-06-13	31.570	33.540	31.500	33.220	27.277	13,387,775
2022-06-10	31.510	32.130	31.380	31.970	26.251	5,103,986
2022-06-09	32.630	32.780	31.500	31.820	26.128	6,232,665
2022-06-08	32.100	33.330	32.020	32.630	26.793	9,438,917
2022-06-07	31.650	32.340	31.460	32.230	26.465	7,395,137
2022-06-06	31.300	31.860	31.240	31.680	26.013	4,199,850
2022-06-02	31.580	31.580	31.100	31.320	25.717	3,698,528
2022-06-01	31.730	32.140	31.350	31.660	25.997	4,077,167
2022-05-31	31.050	32.000	31.000	31.740	26.062	5,211,370
2022-05-30	30.920	31.390	30.750	31.000	25.455	3,669,060
2022-05-27	31.200	31.290	30.670	30.800	25.290	3,241,769
2022-05-26	30.900	31.200	30.300	31.020	25.471	3,272,023
2022-05-25	30.410	31.040	30.110	30.920	25.389	3,695,226
2022-05-24	32.180	32.180	30.330	30.400	24.962	6,255,088
2022-05-23	31.480	32.150	31.280	32.100	26.358	4,859,303
2022-05-20	30.600	31.290	30.560	31.210	25.627	3,834,042
2022-05-19	30.500	30.550	30.190	30.550	25.085	2,955,543
2022-05-18	30.780	31.080	30.610	30.870	25.348	2,885,579
2022-05-17	31.200	31.360	30.440	30.760	25.258	4,440,727
2022-05-16	32.290	32.480	31.080	31.200	25.619	6,926,511
2022-05-13	30.750	32.260	30.560	32.100	26.358	9,736,278
2022-05-12	30.400	30.740	30.010	30.520	25.060	3,301,064
2022-05-11	30.380	31.120	30.300	30.410	24.970	5,433,982
2022-05-10	30.290	30.590	30.060	30.380	24.946	4,915,805
2022-05-09	30.000	30.960	29.980	30.780	25.274	5,025,071

← NewerPage 18 of 21 · 1,216 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.