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
2026-07-16	49.860	51.790	49.520	51.400	49.993	7,974,858
2026-07-15	48.880	50.240	48.800	50.050	48.680	5,156,194
2026-07-14	48.580	49.870	48.300	49.070	47.727	6,664,031
2026-07-13	47.000	48.760	46.700	48.730	47.396	7,464,166
2026-07-10	46.650	47.150	46.060	46.790	45.509	4,030,400
2026-07-09	46.630	47.250	46.150	46.800	45.519	3,119,600
2026-07-08	46.820	47.500	46.190	46.990	45.704	3,508,645
2026-07-07	47.600	47.600	46.700	46.920	45.635	3,762,800
2026-07-06	46.800	48.000	46.460	47.540	46.238	4,449,853
2026-07-03	47.050	47.550	46.800	47.090	45.801	3,194,309
2026-07-02	46.200	47.570	46.000	47.100	45.811	5,151,369
2026-07-01	45.370	46.170	44.440	46.040	44.780	4,297,700
2026-06-30	45.600	46.140	44.900	45.360	44.118	4,491,102
2026-06-29	43.390	45.870	42.880	45.800	44.546	7,304,951
2026-06-26	43.990	44.160	43.010	43.480	42.290	4,447,213
2026-06-25	44.220	45.000	43.410	43.730	42.533	6,012,758
2026-06-24	45.510	45.690	44.320	44.330	43.116	3,978,686
2026-06-23	45.200	45.950	45.030	45.300	44.060	5,614,387
2026-06-22	45.670	45.820	44.200	45.300	44.060	7,211,313
2026-06-18	47.030	47.300	45.500	45.680	44.429	8,370,050
2026-06-17	48.180	48.200	47.320	47.320	46.025	3,383,469
2026-06-16	48.850	49.180	47.860	47.970	46.657	4,899,167
2026-06-15	50.500	50.550	48.580	49.050	47.707	9,241,023
2026-06-12	50.010	50.590	49.450	50.480	49.098	6,253,684
2026-06-11	49.840	50.300	49.720	50.030	48.660	3,161,139
2026-06-10	49.080	50.320	49.020	50.140	48.767	4,661,943
2026-06-09	48.850	49.250	48.720	49.080	47.736	3,756,700
2026-06-08	50.970	50.970	48.700	49.100	47.756	6,543,599
2026-06-05	48.590	50.220	48.500	49.600	48.242	7,374,438
2026-06-04	49.370	49.690	48.400	48.600	47.269	3,271,164
2026-06-03	50.380	50.380	49.030	49.320	47.970	4,408,684
2026-06-02	49.930	50.980	49.820	50.370	48.991	8,167,804
2026-06-01	49.800	50.000	48.830	49.720	48.359	7,474,198
2026-05-29	48.860	50.470	48.710	49.990	48.621	5,799,237
2026-05-28	49.140	49.280	48.400	48.860	47.522	6,027,914
2026-05-27	48.170	49.330	47.950	49.230	47.882	6,068,325
2026-05-26	48.170	48.720	47.810	48.390	47.065	5,327,599
2026-05-25	48.000	48.540	47.220	48.210	46.890	5,040,900
2026-05-22	49.680	49.800	48.950	49.520	46.768	5,139,731
2026-05-21	50.610	51.200	49.530	49.650	46.891	5,633,401
2026-05-20	50.840	50.920	50.360	50.600	47.788	3,580,249
2026-05-19	50.920	51.420	50.730	50.800	47.977	3,768,778
2026-05-18	52.260	52.560	50.570	50.740	47.920	6,152,088
2026-05-15	53.050	53.390	52.040	52.260	49.356	5,549,400
2026-05-14	52.740	53.980	52.500	53.200	50.244	7,245,128
2026-05-13	53.070	53.530	52.420	52.800	49.866	6,831,343
2026-05-12	53.830	54.080	53.010	53.180	50.225	5,730,399
2026-05-11	53.500	54.210	53.060	53.880	50.886	5,874,718
2026-05-08	53.250	54.450	53.250	53.660	50.678	5,696,998
2026-05-07	53.150	53.740	53.000	53.410	50.442	5,240,544
2026-05-06	54.450	54.950	52.110	53.150	50.196	12,012,773
2026-04-30	54.840	55.560	54.150	55.000	51.944	5,889,737
2026-04-29	54.720	55.600	54.560	54.800	51.755	6,576,705
2026-04-28	53.600	54.920	53.500	54.840	51.792	9,559,351
2026-04-27	52.500	53.940	51.580	53.560	50.584	11,020,839
2026-04-24	52.210	52.490	51.510	52.000	49.110	6,094,855
2026-04-23	52.350	52.580	51.970	52.210	49.309	6,158,150
2026-04-22	53.050	53.210	52.280	52.420	49.507	7,701,204
2026-04-21	53.910	54.350	52.800	53.210	50.253	7,815,419
2026-04-20	53.840	54.240	52.600	53.970	50.971	8,792,237

← NewerPage 2 of 2 · 120 trading days

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.