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
2026-01-14	49.490	49.850	48.450	48.950	46.230	10,763,821
2026-01-13	49.820	50.300	49.330	49.510	46.759	6,487,523
2026-01-12	49.940	50.210	49.660	49.800	47.033	5,603,970
2026-01-09	50.140	50.260	49.650	49.940	47.165	6,102,022
2026-01-08	50.220	50.460	50.040	50.140	47.354	4,438,999
2026-01-07	50.700	50.910	50.180	50.180	47.391	6,841,025
2026-01-06	49.700	51.050	49.640	50.940	48.109	13,605,065
2026-01-05	49.290	49.790	49.120	49.730	46.966	8,892,265
2025-12-31	48.910	49.250	48.540	49.080	46.353	5,008,642
2025-12-30	48.900	48.970	48.660	48.920	46.201	3,460,857
2025-12-29	49.330	49.390	48.820	48.900	46.183	3,992,400
2025-12-26	48.900	49.450	48.820	49.350	46.608	4,892,929
2025-12-25	49.050	49.200	48.900	48.970	46.249	3,541,700
2025-12-24	49.100	49.310	48.900	49.070	46.343	4,493,221
2025-12-23	49.200	49.390	48.960	49.170	46.438	5,043,500
2025-12-22	48.710	49.600	48.510	49.250	46.513	6,782,233
2025-12-19	49.000	49.020	48.580	48.710	46.003	5,254,699
2025-12-18	48.630	49.100	48.530	49.000	46.277	4,502,912
2025-12-17	48.330	48.840	48.060	48.690	45.984	4,752,512
2025-12-16	48.780	48.970	48.260	48.330	45.644	4,807,484
2025-12-15	48.840	49.250	48.680	48.820	46.107	6,958,466
2025-12-12	48.430	49.000	48.130	48.880	46.164	10,482,920
2025-12-11	47.840	48.800	47.780	48.380	45.691	9,826,949
2025-12-10	47.200	47.940	47.120	47.850	45.191	5,507,354
2025-12-09	47.880	47.940	47.220	47.220	44.596	5,111,025
2025-12-08	48.100	48.420	47.840	47.870	45.210	5,061,117
2025-12-05	48.000	48.100	47.610	48.050	45.380	6,115,264
2025-12-04	48.010	48.020	47.520	47.670	45.021	4,002,274
2025-12-03	47.500	48.160	47.370	47.930	45.266	6,981,498
2025-12-02	47.270	47.890	47.170	47.490	44.851	8,237,886
2025-12-01	47.250	47.330	47.050	47.280	44.653	7,055,974
2025-11-28	47.260	47.440	47.100	47.270	44.643	4,317,600
2025-11-27	47.320	47.560	47.030	47.250	44.624	4,275,513
2025-11-26	47.660	48.110	47.280	47.320	44.690	5,371,789
2025-11-25	47.750	47.770	47.290	47.640	44.993	6,572,679
2025-11-24	48.210	48.690	47.300	47.780	45.125	11,634,564
2025-11-21	48.320	48.780	47.960	48.150	45.474	8,455,434
2025-11-20	48.350	48.800	48.180	48.570	45.871	4,735,323
2025-11-19	48.420	48.590	48.180	48.310	45.625	3,021,547
2025-11-18	48.430	48.830	48.330	48.410	45.720	3,968,325
2025-11-17	49.160	49.170	48.360	48.580	45.880	6,567,253
2025-11-14	49.040	49.730	49.040	49.170	46.438	7,399,229
2025-11-13	49.200	49.330	48.700	49.150	46.419	8,359,308
2025-11-12	48.790	49.250	48.750	49.190	46.456	8,708,341
2025-11-11	48.890	48.900	48.450	48.840	46.126	6,193,343
2025-11-10	48.320	48.940	48.120	48.890	46.173	9,090,941
2025-11-07	47.510	48.390	47.470	48.320	45.635	8,887,715
2025-11-06	47.890	47.900	47.540	47.630	44.983	5,383,781
2025-11-05	47.780	48.110	47.500	47.960	45.295	5,773,770
2025-11-04	47.570	47.980	47.410	47.780	45.125	7,313,934
2025-11-03	47.600	47.820	47.500	47.570	44.926	5,597,893
2025-10-31	46.980	47.590	46.810	47.490	44.851	6,171,338
2025-10-30	47.300	47.490	46.900	46.980	44.369	6,266,506
2025-10-29	47.310	47.440	47.080	47.370	44.738	4,700,127
2025-10-28	48.020	48.430	47.400	47.450	44.813	8,311,521
2025-10-27	48.050	48.150	47.790	47.890	45.229	6,195,828
2025-10-24	48.450	48.450	47.700	47.850	45.191	5,243,997
2025-10-23	48.180	48.500	48.010	48.460	45.767	4,758,063
2025-10-22	47.800	48.430	47.750	48.290	45.606	4,704,279
2025-10-21	47.780	48.100	47.590	47.890	45.229	4,906,086

← NewerPage 4 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.