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
2025-04-22	62.800	64.080	62.670	62.950	56.654	4,559,943
2025-04-21	62.330	63.180	62.020	62.860	56.573	2,539,087
2025-04-18	63.240	63.630	62.370	62.500	56.249	2,583,720
2025-04-17	62.800	63.850	62.800	63.300	56.969	3,559,495
2025-04-16	62.860	63.550	62.370	63.220	56.897	5,125,370
2025-04-15	61.540	63.200	60.810	62.930	56.636	6,133,406
2025-04-14	61.040	62.690	60.950	61.380	55.241	6,038,551
2025-04-11	62.270	63.400	61.400	61.600	55.439	6,242,124
2025-04-10	62.200	62.770	61.050	62.350	56.114	5,927,173
2025-04-09	60.980	62.400	59.950	62.030	55.826	7,961,998
2025-04-08	60.940	61.640	60.180	61.090	54.980	8,845,796
2025-04-07	61.200	62.880	58.170	60.960	54.863	13,323,485
2025-04-03	61.010	62.800	60.680	62.580	56.321	6,243,499
2025-04-02	61.610	61.710	61.060	61.280	55.151	3,479,850
2025-04-01	60.410	61.880	59.750	61.810	55.628	7,830,457
2025-03-31	59.810	61.080	59.800	60.450	54.404	6,037,072
2025-03-28	60.310	60.650	59.710	60.110	54.098	3,022,571
2025-03-27	59.650	60.600	59.490	60.480	54.431	4,071,499
2025-03-26	59.880	59.990	59.230	59.600	53.639	2,888,451
2025-03-25	60.650	61.300	59.600	59.880	53.891	5,734,893
2025-03-24	58.810	61.240	58.660	60.720	54.647	11,360,304
2025-03-21	59.210	60.000	58.710	58.960	53.063	7,354,706
2025-03-20	58.290	59.210	58.200	58.940	53.045	6,343,269
2025-03-19	58.740	59.710	57.970	58.180	52.361	5,451,376
2025-03-18	59.190	60.100	58.130	58.260	52.433	4,948,201
2025-03-17	59.530	59.610	58.640	58.720	52.847	4,156,270
2025-03-14	58.510	59.480	58.430	59.450	53.504	5,395,440
2025-03-13	57.890	58.970	57.780	58.690	52.820	4,749,822
2025-03-12	57.750	58.390	57.550	57.850	52.064	3,677,904
2025-03-11	56.600	58.270	56.130	57.960	52.163	5,549,446
2025-03-10	56.730	57.070	56.190	57.020	51.317	3,989,133
2025-03-07	56.110	57.150	55.920	56.860	51.173	4,544,389
2025-03-06	56.680	56.770	55.700	56.270	50.642	5,892,354
2025-03-05	57.740	57.970	56.450	56.640	50.975	4,944,486
2025-03-04	57.320	58.300	56.920	57.890	52.100	5,505,122
2025-03-03	56.440	58.490	56.430	57.320	51.587	8,478,888
2025-02-28	54.650	57.180	54.430	56.440	50.795	14,426,919
2025-02-27	53.680	54.730	53.320	54.650	49.184	8,760,240
2025-02-26	54.500	54.750	53.560	53.820	48.437	7,530,814
2025-02-25	55.120	55.120	54.230	54.450	49.004	7,783,396
2025-02-24	56.020	56.790	55.200	55.310	49.778	8,523,300
2025-02-21	57.390	57.800	55.650	55.990	50.390	11,603,619
2025-02-20	58.450	58.950	57.610	57.640	51.875	5,501,807
2025-02-19	58.600	58.820	58.010	58.760	52.883	4,530,652
2025-02-18	58.880	59.480	58.520	58.700	52.829	3,932,674
2025-02-17	60.070	60.220	58.110	58.880	52.991	7,895,865
2025-02-14	59.530	61.300	59.520	60.050	54.044	7,525,628
2025-02-13	58.700	59.890	58.570	59.800	53.819	5,823,173
2025-02-12	58.360	58.990	58.100	58.870	52.982	4,075,350
2025-02-11	58.650	58.860	58.240	58.360	52.523	3,842,061
2025-02-10	59.850	59.850	58.600	58.650	52.784	6,320,860
2025-02-07	59.810	60.590	59.560	59.920	53.927	5,135,053
2025-02-06	60.010	60.850	59.320	59.810	53.828	6,331,309
2025-02-05	60.880	61.050	60.320	60.350	54.314	3,958,059
2025-01-27	59.800	61.090	59.800	60.700	54.629	4,910,432
2025-01-24	60.190	60.300	59.000	59.700	53.729	6,819,460
2025-01-23	61.310	61.700	60.290	60.290	54.260	5,137,904
2025-01-22	61.710	62.060	60.050	61.270	55.142	4,900,759
2025-01-21	60.710	61.940	60.390	61.890	55.700	5,154,980
2025-01-20	62.800	63.570	59.890	60.780	54.701	10,851,597

← NewerPage 7 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.