Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 5,342,600 |
| 2024-07-24 | 3.740 | 3.740 | 3.600 | 3.630 | 3.630 | 5,874,701 |
| 2024-07-23 | 3.790 | 3.840 | 3.720 | 3.730 | 3.730 | 5,120,800 |
| 2024-07-22 | 3.820 | 3.820 | 3.760 | 3.790 | 3.790 | 4,177,800 |
| 2024-07-19 | 3.780 | 3.850 | 3.740 | 3.820 | 3.820 | 6,288,100 |
| 2024-07-18 | 3.770 | 3.810 | 3.720 | 3.810 | 3.810 | 5,157,575 |
| 2024-07-17 | 3.760 | 3.820 | 3.720 | 3.790 | 3.790 | 5,375,990 |
| 2024-07-16 | 3.790 | 3.820 | 3.750 | 3.770 | 3.770 | 6,429,703 |
| 2024-07-15 | 3.740 | 3.830 | 3.680 | 3.820 | 3.820 | 11,099,292 |
| 2024-07-12 | 3.720 | 3.760 | 3.690 | 3.700 | 3.700 | 5,397,400 |
| 2024-07-11 | 3.680 | 3.730 | 3.630 | 3.720 | 3.720 | 9,488,900 |
| 2024-07-10 | 3.570 | 3.820 | 3.470 | 3.640 | 3.640 | 9,572,500 |
| 2024-07-09 | 3.580 | 3.620 | 3.480 | 3.570 | 3.570 | 7,182,110 |
| 2024-07-08 | 3.680 | 3.830 | 3.590 | 3.610 | 3.600 | 6,335,300 |
| 2024-07-05 | 3.640 | 3.700 | 3.600 | 3.690 | 3.680 | 4,237,000 |
| 2024-07-04 | 3.790 | 3.810 | 3.630 | 3.640 | 3.630 | 5,674,500 |
| 2024-07-03 | 3.780 | 3.850 | 3.770 | 3.790 | 3.780 | 4,163,201 |
| 2024-07-02 | 3.730 | 3.810 | 3.690 | 3.780 | 3.770 | 5,726,600 |
| 2024-07-01 | 3.620 | 3.720 | 3.620 | 3.720 | 3.710 | 3,922,801 |
| 2024-06-28 | 3.660 | 3.720 | 3.630 | 3.650 | 3.640 | 4,181,600 |
| 2024-06-27 | 3.760 | 3.780 | 3.680 | 3.690 | 3.680 | 4,859,400 |
| 2024-06-26 | 3.620 | 3.750 | 3.620 | 3.750 | 3.740 | 5,228,500 |
| 2024-06-25 | 3.580 | 3.680 | 3.570 | 3.640 | 3.630 | 5,157,800 |
| 2024-06-24 | 3.700 | 3.700 | 3.530 | 3.580 | 3.570 | 6,898,000 |
| 2024-06-21 | 3.730 | 3.750 | 3.670 | 3.720 | 3.710 | 3,595,100 |
| 2024-06-20 | 3.830 | 3.830 | 3.700 | 3.720 | 3.710 | 5,230,700 |
| 2024-06-19 | 3.830 | 3.840 | 3.790 | 3.810 | 3.799 | 4,028,200 |
| 2024-06-18 | 3.800 | 3.910 | 3.800 | 3.830 | 3.819 | 5,112,100 |
| 2024-06-17 | 3.820 | 3.830 | 3.760 | 3.770 | 3.760 | 4,997,223 |
| 2024-06-14 | 3.860 | 3.860 | 3.780 | 3.830 | 3.819 | 5,035,600 |
| 2024-06-13 | 3.950 | 3.950 | 3.810 | 3.850 | 3.839 | 6,547,600 |
| 2024-06-12 | 3.860 | 3.950 | 3.860 | 3.940 | 3.929 | 6,118,800 |
| 2024-06-11 | 3.880 | 3.920 | 3.790 | 3.850 | 3.839 | 7,319,222 |
| 2024-06-07 | 3.760 | 3.930 | 3.760 | 3.920 | 3.909 | 12,071,483 |
| 2024-06-06 | 3.900 | 3.930 | 3.610 | 3.690 | 3.680 | 15,783,781 |
| 2024-06-05 | 4.040 | 4.050 | 3.900 | 3.900 | 3.889 | 10,215,800 |
| 2024-06-04 | 4.110 | 4.110 | 4.010 | 4.060 | 4.049 | 8,406,500 |
| 2024-06-03 | 4.200 | 4.220 | 4.070 | 4.120 | 4.109 | 8,554,800 |
| 2024-05-31 | 4.230 | 4.240 | 4.160 | 4.170 | 4.158 | 6,804,100 |
| 2024-05-30 | 4.260 | 4.300 | 4.160 | 4.210 | 4.198 | 9,265,600 |
| 2024-05-29 | 4.290 | 4.370 | 4.240 | 4.270 | 4.258 | 9,971,638 |
| 2024-05-28 | 4.450 | 4.460 | 4.260 | 4.290 | 4.278 | 17,820,500 |
| 2024-05-27 | 4.530 | 4.590 | 4.340 | 4.490 | 4.478 | 24,908,800 |
| 2024-05-24 | 4.450 | 4.830 | 4.430 | 4.550 | 4.537 | 26,962,100 |
| 2024-05-23 | 4.600 | 4.700 | 4.380 | 4.520 | 4.508 | 21,806,690 |
| 2024-05-22 | 4.630 | 4.740 | 4.500 | 4.580 | 4.567 | 23,883,290 |
| 2024-05-21 | 4.460 | 4.920 | 4.430 | 4.670 | 4.657 | 31,804,900 |
| 2024-05-20 | 4.460 | 4.570 | 4.440 | 4.540 | 4.527 | 9,223,500 |
| 2024-05-17 | 4.430 | 4.480 | 4.380 | 4.440 | 4.428 | 5,867,800 |
| 2024-05-16 | 4.400 | 4.470 | 4.400 | 4.420 | 4.408 | 4,695,000 |
| 2024-05-15 | 4.500 | 4.520 | 4.400 | 4.420 | 4.408 | 9,052,865 |
| 2024-05-14 | 4.350 | 4.550 | 4.340 | 4.510 | 4.498 | 11,403,502 |
| 2024-05-13 | 4.340 | 4.400 | 4.310 | 4.340 | 4.328 | 6,793,000 |
| 2024-05-10 | 4.430 | 4.500 | 4.380 | 4.400 | 4.388 | 7,725,702 |
| 2024-05-09 | 4.430 | 4.460 | 4.390 | 4.440 | 4.428 | 5,723,502 |
| 2024-05-08 | 4.420 | 4.440 | 4.360 | 4.400 | 4.388 | 8,249,700 |
| 2024-05-07 | 4.420 | 4.420 | 4.380 | 4.420 | 4.408 | 8,292,200 |
| 2024-05-06 | 4.360 | 4.430 | 4.350 | 4.390 | 4.378 | 7,565,900 |
| 2024-04-30 | 4.220 | 4.340 | 4.190 | 4.320 | 4.308 | 11,189,000 |
| 2024-04-29 | 4.040 | 4.210 | 4.030 | 4.210 | 4.198 | 9,531,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 0.0100 CNY |
| 2022-06-28 | 0.0100 CNY |
| 2021-07-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.