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
2022-01-28	37.000	39.000	36.830	37.890	31.112	8,545,379
2022-01-27	38.820	39.200	37.600	37.790	31.030	5,813,388
2022-01-26	38.370	39.020	37.400	38.400	31.531	7,448,799
2022-01-25	39.410	39.780	37.460	37.610	30.882	10,099,327
2022-01-24	39.000	39.690	38.500	39.400	32.352	6,900,091
2022-01-21	40.260	40.480	38.710	38.930	31.966	9,522,412
2022-01-20	40.650	41.160	40.010	40.220	33.025	6,879,298
2022-01-19	40.770	41.410	39.500	40.670	33.395	9,967,577
2022-01-18	40.580	41.240	40.200	40.750	33.460	9,588,266
2022-01-17	41.000	41.440	40.200	40.590	33.329	10,796,981
2022-01-14	40.710	42.230	40.100	41.060	33.715	15,481,214
2022-01-13	44.960	44.960	40.890	41.000	33.666	27,522,785
2022-01-12	48.750	48.750	44.810	44.970	36.926	32,442,813
2022-01-11	46.400	49.540	45.990	49.540	40.678	26,487,099
2022-01-10	44.740	45.970	44.550	45.040	36.983	8,303,831
2022-01-07	46.050	47.100	44.460	44.740	36.737	13,845,400
2022-01-06	46.650	47.250	45.360	46.980	38.576	11,590,733
2022-01-05	47.500	47.850	45.800	46.640	38.297	10,189,314
2022-01-04	49.120	50.120	47.300	47.450	38.962	15,658,778
2021-12-31	46.000	49.140	45.640	48.750	40.029	15,304,607
2021-12-30	44.210	46.080	43.970	45.760	37.574	9,283,467
2021-12-29	45.560	46.600	44.210	44.310	36.384	11,963,650
2021-12-28	46.850	47.100	45.200	45.560	37.410	13,241,263
2021-12-27	47.970	48.800	46.420	47.360	38.888	12,844,971
2021-12-24	45.510	48.080	45.400	47.480	38.987	17,619,643
2021-12-23	44.850	46.050	44.670	45.330	37.221	12,907,349
2021-12-22	42.900	46.600	42.580	46.230	37.960	15,451,520
2021-12-21	43.010	43.700	42.400	42.900	35.226	6,513,662
2021-12-20	41.980	44.230	41.710	43.410	35.645	13,675,853
2021-12-17	42.600	42.850	41.520	41.710	34.249	8,624,742
2021-12-16	42.900	43.460	42.150	42.780	35.127	7,335,496
2021-12-15	44.070	44.490	42.640	42.850	35.185	9,192,641
2021-12-14	44.980	45.990	43.950	44.250	36.334	9,669,416
2021-12-13	45.500	46.150	44.900	45.260	37.164	8,257,036
2021-12-10	44.500	45.500	44.100	45.190	37.106	10,801,204
2021-12-09	43.050	45.150	43.050	44.520	36.556	11,629,518
2021-12-08	43.410	44.100	42.250	43.600	35.801	9,415,906
2021-12-07	42.650	44.290	42.650	43.250	35.513	13,548,332
2021-12-06	42.590	43.100	42.050	42.560	34.947	7,689,400
2021-12-03	41.250	43.050	41.180	42.010	34.495	11,644,462
2021-12-02	41.680	44.350	41.220	41.260	33.879	17,260,922
2021-12-01	40.900	42.060	40.600	41.740	34.273	9,106,983
2021-11-30	40.790	41.500	39.920	40.920	33.600	6,959,831
2021-11-29	40.500	41.160	40.210	40.900	33.584	4,852,189
2021-11-26	42.110	42.110	40.660	40.910	33.592	7,610,781
2021-11-25	39.510	42.340	39.360	41.700	34.241	14,391,108
2021-11-24	41.010	41.390	39.290	39.610	32.524	12,148,485
2021-11-23	42.260	42.260	41.100	41.380	33.978	6,070,339
2021-11-22	42.000	42.640	40.930	42.210	34.659	10,432,303
2021-11-19	41.590	42.480	41.230	41.700	34.241	6,583,432
2021-11-18	42.200	42.310	41.180	41.800	34.323	6,990,354
2021-11-17	40.620	42.950	40.620	42.200	34.651	13,835,404
2021-11-16	40.450	41.870	40.360	41.180	33.814	10,122,016
2021-11-15	40.300	40.810	39.720	40.530	33.280	6,308,893
2021-11-12	40.110	40.590	39.930	40.290	33.083	5,612,747
2021-11-11	39.900	40.400	39.400	39.940	32.795	7,984,729
2021-11-10	40.250	41.220	39.580	40.020	32.861	11,410,538
2021-11-09	40.950	42.540	40.270	40.460	33.222	14,372,528
2021-11-08	40.500	41.500	40.210	40.780	33.485	8,129,199
2021-11-05	41.000	41.400	40.100	40.940	33.616	10,526,545

← NewerPage 20 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.