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
2025-07-18	49.590	49.880	49.500	49.820	45.893	5,642,663
2025-07-17	49.520	49.760	49.170	49.580	45.672	5,377,536
2025-07-16	49.040	49.750	49.040	49.450	45.552	9,087,009
2025-07-15	49.720	50.030	48.800	49.040	45.175	10,223,737
2025-07-14	50.570	50.770	49.650	49.710	45.792	10,431,997
2025-07-11	50.190	50.770	50.120	50.550	46.566	6,001,430
2025-07-10	51.000	51.050	50.120	50.250	46.289	9,624,844
2025-07-09	51.380	51.690	50.930	51.000	46.980	6,917,887
2025-07-08	51.280	51.420	51.030	51.380	47.330	4,548,017
2025-07-07	51.170	51.390	51.140	51.280	47.238	2,883,560
2025-07-04	51.030	51.310	50.890	51.160	47.128	3,472,952
2025-07-03	51.170	51.650	51.000	51.100	47.072	5,013,259
2025-07-02	51.710	51.820	51.020	51.180	47.146	6,313,679
2025-07-01	52.400	52.400	51.690	51.720	47.644	6,073,401
2025-06-30	52.590	52.690	52.130	52.300	48.178	4,514,077
2025-06-27	52.300	53.090	52.280	52.560	48.417	4,959,663
2025-06-26	52.410	52.830	52.150	52.250	48.132	4,907,708
2025-06-25	52.650	52.770	52.050	52.270	48.150	5,062,827
2025-06-24	52.160	52.650	52.100	52.600	48.454	4,220,917
2025-06-23	52.170	52.450	51.600	51.950	47.855	4,032,736
2025-06-20	52.090	52.400	52.030	52.290	48.169	3,290,762
2025-06-19	52.400	52.550	51.960	52.090	47.984	4,328,033
2025-06-18	52.500	52.750	52.380	52.380	48.252	3,228,200
2025-06-17	53.000	53.550	52.240	52.450	48.316	5,382,020
2025-06-16	53.550	53.870	52.870	52.940	48.767	7,290,012
2025-06-13	53.600	54.320	53.100	53.880	49.633	9,128,874
2025-06-12	55.110	55.300	53.580	53.740	49.504	10,109,096
2025-06-11	54.740	55.800	54.650	55.100	50.757	7,447,564
2025-06-10	55.150	55.250	54.620	54.700	50.389	4,533,051
2025-06-09	54.920	55.370	54.660	55.020	50.683	4,560,497
2025-06-06	54.640	55.110	54.570	54.930	50.601	4,652,104
2025-06-05	54.380	54.940	53.510	54.600	50.297	6,029,295
2025-06-04	55.490	55.580	55.120	55.300	49.769	4,517,636
2025-06-03	54.600	55.600	54.400	55.490	49.940	6,438,372
2025-05-30	55.210	55.550	54.770	54.810	49.328	4,404,975
2025-05-29	54.890	55.210	54.620	55.060	49.553	3,743,051
2025-05-28	55.250	55.300	54.410	54.900	49.409	5,752,756
2025-05-27	55.070	55.730	54.840	55.370	49.832	4,440,281
2025-05-26	56.000	56.090	54.820	54.930	49.436	5,815,909
2025-05-23	56.520	56.630	56.010	56.020	50.417	3,635,101
2025-05-22	56.680	57.060	56.210	56.360	50.723	4,469,389
2025-05-21	56.890	57.540	56.620	56.780	51.101	5,475,559
2025-05-20	56.330	57.060	56.310	56.910	51.218	3,919,900
2025-05-19	56.790	57.460	56.110	56.310	50.678	6,531,391
2025-05-16	55.850	56.920	55.840	56.790	51.110	7,602,308
2025-05-15	55.720	56.140	55.500	55.950	50.354	5,997,910
2025-05-14	55.470	55.960	55.080	55.800	50.219	6,396,249
2025-05-13	55.730	55.780	55.370	55.510	49.958	5,695,221
2025-05-12	55.890	55.940	55.200	55.640	50.075	5,957,761
2025-05-09	55.430	56.100	54.880	55.760	50.183	8,162,808
2025-05-08	55.010	55.420	54.740	55.280	49.751	6,421,982
2025-05-07	54.500	55.330	54.500	55.130	49.616	9,435,057
2025-05-06	54.660	54.800	54.120	54.200	48.779	10,579,425
2025-04-30	54.360	55.090	53.940	54.410	48.968	11,925,051
2025-04-29	55.500	55.600	53.500	54.000	48.599	17,168,174
2025-04-28	59.430	59.430	55.110	55.110	49.598	28,514,657
2025-04-25	63.120	63.340	61.000	61.230	55.106	6,368,122
2025-04-24	61.800	63.620	61.600	63.100	56.789	4,250,325
2025-04-23	62.850	63.200	61.250	61.710	55.538	4,981,916
2025-04-22	62.800	64.080	62.670	62.950	56.654	4,559,943

← NewerPage 6 of 21 · 1,214 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.