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
2022-05-06	30.300	30.510	29.730	30.200	24.798	4,475,332
2022-05-05	30.280	31.140	30.040	30.910	25.381	6,214,701
2022-04-29	28.940	30.420	28.930	30.300	24.880	8,352,065
2022-04-28	28.850	29.300	28.000	28.750	23.607	6,056,036
2022-04-27	28.200	29.100	27.600	29.100	23.894	7,609,228
2022-04-26	28.880	29.740	28.120	28.770	23.624	7,347,719
2022-04-25	30.360	30.510	28.420	28.570	23.459	10,118,642
2022-04-22	31.830	31.850	30.790	31.080	25.520	9,684,621
2022-04-21	32.700	33.120	32.020	32.030	26.300	8,433,903
2022-04-20	32.000	33.300	31.890	32.860	26.982	11,033,574
2022-04-19	31.890	32.090	31.610	31.970	26.251	4,491,509
2022-04-18	32.330	32.380	31.700	31.830	26.136	4,037,480
2022-04-15	32.550	33.180	32.410	32.610	26.777	5,471,628
2022-04-14	31.930	32.660	31.580	32.460	26.653	5,297,734
2022-04-13	32.040	32.210	31.450	31.800	26.111	4,177,470
2022-04-12	31.020	32.290	31.020	32.150	26.399	6,198,477
2022-04-11	31.970	32.130	30.970	31.180	25.602	6,777,532
2022-04-08	32.860	32.900	31.810	32.040	26.309	5,810,197
2022-04-07	33.300	34.070	32.730	32.750	26.892	7,328,911
2022-04-06	34.500	34.500	33.130	33.300	27.343	6,667,151
2022-04-01	33.650	33.930	32.870	33.810	27.762	6,997,653
2022-03-31	34.000	35.350	33.820	33.900	27.836	10,152,021
2022-03-30	34.800	34.800	33.800	34.120	28.016	9,653,374
2022-03-29	34.500	35.140	34.060	34.550	28.370	7,603,530
2022-03-28	34.010	34.770	33.760	34.520	28.345	6,431,192
2022-03-25	35.530	36.110	34.930	35.120	28.838	5,663,407
2022-03-24	34.850	36.080	34.650	35.610	29.240	6,005,450
2022-03-23	34.500	35.210	34.430	34.850	28.616	5,855,599
2022-03-22	34.630	34.880	34.150	34.450	28.287	4,198,010
2022-03-21	34.110	34.880	34.110	34.690	28.485	5,038,599
2022-03-18	33.770	34.480	33.590	33.970	27.893	4,933,337
2022-03-17	33.460	34.490	33.400	33.580	27.573	7,077,332
2022-03-16	32.300	33.080	31.420	32.900	27.015	7,209,705
2022-03-15	33.500	33.840	31.840	31.900	26.194	8,285,052
2022-03-14	34.740	34.970	33.900	33.980	27.902	6,468,669
2022-03-11	34.070	34.950	33.850	34.900	28.657	7,222,868
2022-03-10	34.780	35.080	34.190	34.400	28.246	5,982,734
2022-03-09	33.700	34.790	32.370	34.040	27.951	10,933,511
2022-03-08	36.820	37.070	33.580	33.580	27.573	15,202,930
2022-03-07	38.020	38.040	36.890	36.980	30.365	7,851,234
2022-03-04	37.960	38.800	37.500	38.000	31.202	6,104,850
2022-03-03	38.300	38.740	37.950	38.000	31.202	5,613,839
2022-03-02	37.990	38.550	37.450	38.370	31.506	4,764,634
2022-03-01	37.980	38.480	37.770	38.070	31.260	4,689,687
2022-02-28	38.190	38.250	37.500	37.940	31.153	4,044,966
2022-02-25	37.700	38.370	37.300	38.010	31.211	6,772,399
2022-02-24	37.300	38.500	36.900	37.070	30.439	9,516,055
2022-02-23	37.070	38.030	37.070	37.500	30.792	6,611,618
2022-02-22	37.850	37.950	36.710	37.220	30.562	5,830,253
2022-02-21	37.560	38.300	37.500	38.230	31.391	4,316,823
2022-02-18	37.400	38.130	37.230	37.550	30.833	3,403,217
2022-02-17	37.450	37.850	37.290	37.460	30.759	3,290,600
2022-02-16	37.620	37.730	37.220	37.620	30.890	3,570,732
2022-02-15	36.900	37.770	36.820	37.590	30.866	4,106,785
2022-02-14	36.850	37.680	36.700	36.800	30.217	4,832,600
2022-02-11	38.530	38.530	37.110	37.220	30.562	6,102,389
2022-02-10	39.000	39.290	38.400	38.530	31.638	4,955,271
2022-02-09	37.690	39.330	37.200	39.070	32.081	9,278,026
2022-02-08	37.620	37.860	36.730	37.550	30.833	6,713,479
2022-02-07	38.400	38.480	37.500	37.600	30.874	6,685,346

← NewerPage 19 of 21 · 1,212 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.