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
2026-04-17	55.450	55.880	53.940	54.030	51.027	11,656,451
2026-04-16	55.280	55.810	54.840	55.630	52.539	5,882,354
2026-04-15	54.900	55.470	54.350	55.290	52.217	7,194,008
2026-04-14	54.720	54.870	54.070	54.740	51.698	5,558,877
2026-04-13	54.700	54.910	54.100	54.600	51.566	4,594,336
2026-04-10	55.300	55.360	54.700	54.760	51.717	5,036,276
2026-04-09	55.850	55.880	54.620	55.170	52.104	10,852,182
2026-04-08	55.880	56.450	55.180	56.440	53.304	9,714,333
2026-04-07	56.140	56.400	54.980	55.320	52.246	6,334,440
2026-04-03	56.760	56.960	55.710	56.110	52.992	4,777,786
2026-04-02	56.580	57.390	56.180	57.080	53.908	6,736,163
2026-04-01	57.190	57.390	56.220	56.340	53.209	7,314,322
2026-03-31	57.340	58.360	57.050	57.170	53.993	6,602,200
2026-03-30	55.480	57.550	55.450	57.500	54.305	10,205,374
2026-03-27	55.700	56.630	55.590	55.870	52.765	5,986,300
2026-03-26	55.800	56.390	55.560	56.110	52.992	5,848,400
2026-03-25	56.300	56.300	55.530	55.700	52.605	5,441,614
2026-03-24	56.000	56.450	55.000	56.400	53.266	9,365,560
2026-03-23	56.020	56.550	54.600	54.920	51.868	13,498,843
2026-03-20	55.090	57.090	55.090	56.020	52.907	23,539,811
2026-03-19	52.700	53.200	52.520	52.780	49.847	8,466,609
2026-03-18	52.850	53.330	52.520	53.050	50.102	6,827,690
2026-03-17	52.280	53.300	52.100	52.840	49.904	6,137,529
2026-03-16	52.090	52.290	51.670	52.190	49.290	3,338,240
2026-03-13	52.480	52.610	52.040	52.070	49.176	3,546,010
2026-03-12	52.470	52.750	51.730	52.410	49.497	6,379,279
2026-03-11	53.000	53.110	52.340	52.400	49.488	3,831,950
2026-03-10	52.160	52.920	52.030	52.880	49.941	6,275,582
2026-03-09	52.430	52.650	51.850	51.910	49.025	5,885,245
2026-03-06	52.590	53.180	52.330	52.600	49.677	4,332,210
2026-03-05	52.800	52.870	52.170	52.580	49.658	5,127,782
2026-03-04	52.400	52.840	51.710	52.540	49.620	7,379,619
2026-03-03	54.040	54.040	52.500	52.700	49.771	8,772,944
2026-03-02	54.000	54.550	53.590	54.080	51.075	7,191,671
2026-02-27	54.360	54.810	54.160	54.370	51.349	4,589,785
2026-02-26	55.130	55.520	54.080	54.350	51.330	9,361,716
2026-02-25	55.150	55.710	54.950	55.350	52.274	4,937,280
2026-02-24	55.060	55.750	54.600	55.150	52.085	5,739,220
2026-02-13	54.770	55.460	54.540	54.860	51.811	5,472,698
2026-02-12	55.210	55.560	54.660	54.780	51.736	4,757,013
2026-02-11	55.070	56.130	54.820	55.440	52.359	5,683,509
2026-02-10	56.400	56.500	54.990	55.260	52.189	6,995,834
2026-02-09	54.370	56.550	54.210	56.400	53.266	13,587,453
2026-02-06	55.610	56.290	54.370	54.370	51.349	10,643,087
2026-02-05	54.980	55.760	54.520	55.300	52.227	13,395,422
2026-02-04	53.870	55.050	53.080	54.980	51.925	20,258,833
2026-02-03	51.680	53.180	51.430	52.900	49.960	15,213,852
2026-02-02	50.630	52.440	50.490	51.390	48.534	16,663,705
2026-01-30	51.080	52.200	50.630	50.630	47.816	14,522,598
2026-01-29	50.150	51.180	50.120	51.030	48.194	11,768,819
2026-01-28	50.350	50.530	49.780	50.350	47.552	8,416,455
2026-01-27	50.500	50.770	50.100	50.350	47.552	6,451,602
2026-01-26	50.230	50.650	50.060	50.520	47.713	7,111,162
2026-01-23	50.060	50.440	49.830	50.230	47.439	4,034,866
2026-01-22	50.250	50.500	49.730	50.090	47.306	4,314,300
2026-01-21	50.000	50.980	49.800	50.150	47.363	8,306,230
2026-01-20	49.000	49.980	48.910	49.850	47.080	6,992,909
2026-01-19	48.930	49.380	48.720	49.040	46.315	4,259,100
2026-01-16	49.030	49.310	48.760	49.120	46.390	4,494,379
2026-01-15	48.770	49.350	48.720	49.220	46.485	6,053,372

← NewerPage 3 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.