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
2024-10-24	60.200	60.750	59.400	59.640	53.675	4,330,196
2024-10-23	60.500	61.140	59.900	60.560	54.503	6,242,736
2024-10-22	59.300	60.590	59.010	60.150	54.134	6,658,291
2024-10-21	58.300	60.340	57.650	59.340	53.405	9,552,609
2024-10-18	57.280	59.400	57.120	58.050	52.244	13,347,955
2024-10-17	59.000	59.290	57.610	57.720	51.947	7,198,800
2024-10-16	58.000	59.480	57.820	58.800	52.919	6,033,137
2024-10-15	60.400	60.470	58.780	58.920	53.027	7,440,451
2024-10-14	59.330	61.500	58.440	60.400	54.359	11,199,939
2024-10-11	60.900	61.460	58.270	59.140	53.225	9,358,698
2024-10-10	60.130	63.000	59.690	60.870	54.782	20,862,794
2024-10-09	59.000	59.490	55.820	57.600	51.839	18,888,609
2024-10-08	67.700	67.700	58.550	59.600	53.639	27,203,599
2024-09-30	61.160	63.980	59.620	61.700	55.529	23,120,149
2024-09-27	54.290	59.110	54.280	59.110	53.198	17,784,911
2024-09-26	49.500	54.450	49.260	53.740	48.365	13,207,478
2024-09-25	48.600	50.450	48.600	49.620	44.657	10,109,741
2024-09-24	47.640	48.490	46.650	48.420	43.577	10,410,641
2024-09-23	47.500	48.700	47.190	47.640	42.875	5,130,062
2024-09-20	46.190	47.470	45.540	47.280	42.551	6,362,859
2024-09-19	46.430	46.920	45.360	46.150	41.534	5,886,833
2024-09-18	45.200	46.960	44.620	46.410	41.768	5,895,022
2024-09-13	45.480	46.120	45.110	45.210	40.688	5,113,855
2024-09-12	46.580	46.880	45.450	45.500	40.949	5,905,652
2024-09-11	47.310	47.610	46.120	46.420	41.777	8,947,718
2024-09-10	49.650	49.730	47.330	47.710	42.938	9,833,380
2024-09-09	50.750	51.470	50.210	50.750	44.642	6,958,340
2024-09-06	51.300	51.590	50.900	50.980	44.844	3,508,800
2024-09-05	51.330	52.090	51.210	51.300	45.126	5,215,702
2024-09-04	51.100	52.240	50.710	51.470	45.275	7,657,574
2024-09-03	49.300	51.360	49.220	50.870	44.747	8,483,641
2024-09-02	49.920	50.400	48.710	49.560	43.595	7,862,271
2024-08-30	49.300	50.800	48.810	49.870	43.868	9,258,446
2024-08-29	48.590	49.520	48.300	49.340	43.402	6,352,900
2024-08-28	48.920	49.820	48.500	48.820	42.944	5,791,407
2024-08-27	48.010	49.090	47.830	48.500	42.663	6,128,374
2024-08-26	48.710	48.920	47.400	48.180	42.381	7,207,940
2024-08-23	49.400	49.840	48.550	49.010	43.111	7,140,264
2024-08-22	49.300	51.250	49.000	49.400	43.454	10,702,803
2024-08-21	49.290	50.300	48.810	48.900	43.014	6,287,571
2024-08-20	49.100	49.890	48.610	49.520	43.560	5,447,717
2024-08-19	48.900	49.750	48.800	49.250	43.322	4,812,884
2024-08-16	49.400	49.690	48.140	49.000	43.102	7,705,237
2024-08-15	48.930	50.400	48.800	49.700	43.718	6,013,511
2024-08-14	49.720	49.790	48.440	49.010	43.111	6,676,478
2024-08-13	50.700	50.750	49.120	49.690	43.709	7,750,160
2024-08-12	48.910	51.700	48.720	50.820	44.703	9,925,599
2024-08-09	49.100	50.190	49.000	49.090	43.182	7,279,925
2024-08-08	48.500	49.370	48.200	49.060	43.155	7,371,468
2024-08-07	48.180	49.170	47.470	48.700	42.839	6,314,914
2024-08-06	48.100	48.740	47.730	48.180	42.381	6,665,249
2024-08-05	47.560	49.090	47.160	47.970	42.196	10,078,081
2024-08-02	48.400	49.060	47.400	47.520	41.801	8,000,971
2024-08-01	48.860	49.650	48.210	48.740	42.874	9,875,423
2024-07-31	47.380	49.100	46.810	48.890	43.006	10,130,245
2024-07-30	47.000	47.750	46.010	47.380	41.677	9,529,949
2024-07-29	48.410	48.700	46.860	47.010	41.352	8,966,688
2024-07-26	48.650	49.070	47.880	48.370	42.548	8,945,108
2024-07-25	50.000	50.180	48.430	48.690	42.830	13,427,627
2024-07-24	51.000	51.580	50.300	50.480	44.404	7,571,633

← NewerPage 9 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.