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
2025-01-17	61.710	62.990	61.550	62.800	56.519	2,947,176
2025-01-16	62.700	62.990	61.700	62.010	55.808	3,470,513
2025-01-15	61.730	62.650	61.310	61.970	55.772	4,541,050
2025-01-14	60.850	62.170	60.400	61.920	55.727	4,099,636
2025-01-13	61.780	63.200	60.250	60.850	54.764	5,387,756
2025-01-10	61.820	62.380	61.420	61.950	55.754	3,293,866
2025-01-09	61.950	63.170	61.510	61.750	55.574	4,944,251
2025-01-08	60.470	62.350	60.380	62.010	55.808	5,999,143
2025-01-07	60.740	60.740	59.700	60.420	54.377	3,493,363
2025-01-06	60.500	61.170	59.900	60.790	54.710	5,382,209
2025-01-03	61.920	62.260	60.500	60.770	54.692	6,153,232
2025-01-02	62.880	63.370	61.500	62.000	55.799	7,086,340
2024-12-31	63.490	64.150	62.700	62.720	56.447	5,037,700
2024-12-30	63.370	64.260	63.060	63.200	56.879	4,651,763
2024-12-27	62.360	63.600	62.080	63.220	56.897	4,783,425
2024-12-26	63.200	63.480	62.270	62.360	56.123	3,982,452
2024-12-25	62.940	63.770	62.380	63.220	56.897	4,490,941
2024-12-24	62.660	63.490	62.110	63.000	56.699	4,554,485
2024-12-23	63.700	63.750	62.570	62.940	56.645	6,408,783
2024-12-20	60.000	63.950	59.850	63.200	56.879	12,642,101
2024-12-19	59.390	60.450	59.090	59.870	53.882	3,887,237
2024-12-18	59.230	59.680	58.680	59.400	53.459	3,248,532
2024-12-17	59.650	60.560	58.930	59.010	53.108	4,000,900
2024-12-16	59.680	61.200	58.760	59.660	53.693	6,882,827
2024-12-13	60.010	60.870	59.130	59.950	53.954	6,861,685
2024-12-12	58.630	60.720	58.330	60.480	54.431	7,149,744
2024-12-11	58.100	58.980	57.910	58.620	52.757	3,528,081
2024-12-10	58.550	59.560	57.750	58.110	52.298	6,438,920
2024-12-09	57.680	58.180	56.820	57.430	51.686	3,819,412
2024-12-06	57.370	58.150	57.210	57.510	51.758	4,841,779
2024-12-05	58.310	58.430	57.150	57.440	51.695	4,273,496
2024-12-04	58.100	59.450	58.070	58.430	52.586	4,315,994
2024-12-03	58.230	58.480	57.750	58.280	52.451	3,375,490
2024-12-02	57.790	58.490	57.480	58.230	52.406	4,557,243
2024-11-29	56.570	58.900	56.570	57.930	52.136	6,819,613
2024-11-28	58.020	58.150	56.610	56.960	51.263	6,314,840
2024-11-27	57.050	58.250	56.630	58.180	52.361	5,418,670
2024-11-26	56.700	57.890	56.600	57.180	51.461	4,181,974
2024-11-25	56.660	57.470	56.370	56.590	50.930	6,191,615
2024-11-22	58.250	58.350	56.600	56.600	50.939	7,725,910
2024-11-21	58.450	58.690	57.900	58.250	52.424	4,650,180
2024-11-20	58.060	58.660	57.920	58.440	52.595	4,549,720
2024-11-19	58.000	59.170	57.790	58.210	52.388	5,907,028
2024-11-18	58.380	59.180	57.670	57.970	52.172	5,921,244
2024-11-15	59.000	59.290	58.350	58.380	52.541	5,536,752
2024-11-14	59.490	60.100	59.020	59.250	53.324	4,778,179
2024-11-13	59.620	61.300	59.480	59.620	53.657	6,111,169
2024-11-12	59.000	61.370	58.980	60.080	54.071	10,758,524
2024-11-11	59.490	59.800	58.290	59.000	53.099	7,972,945
2024-11-08	60.000	60.840	59.080	60.290	54.260	8,918,179
2024-11-07	57.200	59.600	57.030	59.540	53.585	9,068,300
2024-11-06	59.000	59.000	57.030	57.400	51.659	9,469,695
2024-11-05	57.410	59.090	56.510	59.090	53.180	9,441,037
2024-11-04	57.990	57.990	55.000	57.450	51.704	21,184,150
2024-11-01	59.000	60.120	58.640	59.260	53.333	5,791,388
2024-10-31	59.280	60.460	58.820	58.860	52.973	6,566,822
2024-10-30	59.030	60.080	58.230	59.230	53.306	5,593,206
2024-10-29	60.000	60.100	58.610	59.380	53.441	5,148,826
2024-10-28	59.120	60.500	58.600	59.820	53.837	5,066,188
2024-10-25	59.640	59.640	58.700	59.100	53.189	4,390,722

← NewerPage 8 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.