Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.060 | 4.070 | 4.000 | 4.050 | 4.039 | 6,833,301 |
| 2024-04-25 | 4.050 | 4.090 | 3.990 | 4.040 | 4.029 | 5,666,100 |
| 2024-04-24 | 4.010 | 4.050 | 3.950 | 4.040 | 4.029 | 6,231,663 |
| 2024-04-23 | 3.930 | 4.030 | 3.920 | 4.010 | 3.999 | 7,460,400 |
| 2024-04-22 | 3.950 | 4.030 | 3.850 | 3.980 | 3.969 | 8,499,663 |
| 2024-04-19 | 3.990 | 4.020 | 3.890 | 3.950 | 3.939 | 6,627,702 |
| 2024-04-18 | 4.060 | 4.060 | 3.940 | 3.990 | 3.979 | 8,483,365 |
| 2024-04-17 | 3.780 | 4.010 | 3.780 | 4.010 | 3.999 | 11,610,215 |
| 2024-04-16 | 4.040 | 4.070 | 3.710 | 3.730 | 3.720 | 15,682,600 |
| 2024-04-15 | 4.380 | 4.410 | 4.020 | 4.080 | 4.069 | 16,623,504 |
| 2024-04-12 | 4.500 | 4.520 | 4.390 | 4.420 | 4.408 | 9,845,104 |
| 2024-04-11 | 4.500 | 4.590 | 4.480 | 4.500 | 4.488 | 8,540,600 |
| 2024-04-10 | 4.660 | 4.700 | 4.500 | 4.530 | 4.518 | 9,179,000 |
| 2024-04-09 | 4.590 | 4.700 | 4.550 | 4.690 | 4.677 | 10,902,100 |
| 2024-04-08 | 4.670 | 4.700 | 4.590 | 4.590 | 4.577 | 13,317,301 |
| 2024-04-03 | 4.620 | 4.720 | 4.580 | 4.710 | 4.697 | 12,472,801 |
| 2024-04-02 | 4.660 | 4.690 | 4.590 | 4.630 | 4.617 | 7,523,363 |
| 2024-04-01 | 4.530 | 4.660 | 4.510 | 4.640 | 4.627 | 9,931,700 |
| 2024-03-29 | 4.450 | 4.550 | 4.450 | 4.530 | 4.518 | 6,161,000 |
| 2024-03-28 | 4.400 | 4.480 | 4.360 | 4.430 | 4.418 | 8,074,300 |
| 2024-03-27 | 4.510 | 4.550 | 4.360 | 4.380 | 4.368 | 8,228,500 |
| 2024-03-26 | 4.440 | 4.550 | 4.410 | 4.510 | 4.498 | 9,108,200 |
| 2024-03-25 | 4.570 | 4.590 | 4.440 | 4.460 | 4.448 | 13,202,599 |
| 2024-03-22 | 4.750 | 4.830 | 4.560 | 4.630 | 4.617 | 17,365,999 |
| 2024-03-21 | 4.560 | 4.760 | 4.560 | 4.710 | 4.697 | 17,470,900 |
| 2024-03-20 | 4.520 | 4.570 | 4.450 | 4.570 | 4.557 | 10,343,701 |
| 2024-03-19 | 4.450 | 4.560 | 4.440 | 4.500 | 4.488 | 11,343,900 |
| 2024-03-18 | 4.360 | 4.470 | 4.330 | 4.470 | 4.458 | 9,166,301 |
| 2024-03-15 | 4.290 | 4.410 | 4.250 | 4.380 | 4.368 | 8,833,079 |
| 2024-03-14 | 4.300 | 4.360 | 4.230 | 4.290 | 4.278 | 7,341,000 |
| 2024-03-13 | 4.410 | 4.410 | 4.300 | 4.320 | 4.308 | 9,226,400 |
| 2024-03-12 | 4.300 | 4.420 | 4.280 | 4.410 | 4.398 | 12,752,580 |
| 2024-03-11 | 4.210 | 4.310 | 4.210 | 4.300 | 4.288 | 8,871,200 |
| 2024-03-08 | 4.190 | 4.220 | 4.110 | 4.190 | 4.178 | 4,756,100 |
| 2024-03-07 | 4.170 | 4.260 | 4.170 | 4.180 | 4.168 | 8,893,900 |
| 2024-03-06 | 4.140 | 4.190 | 4.090 | 4.170 | 4.158 | 6,203,725 |
| 2024-03-05 | 4.190 | 4.230 | 4.140 | 4.140 | 4.129 | 7,301,187 |
| 2024-03-04 | 4.260 | 4.290 | 4.150 | 4.220 | 4.208 | 7,349,787 |
| 2024-03-01 | 4.280 | 4.310 | 4.190 | 4.260 | 4.248 | 8,106,000 |
| 2024-02-29 | 4.120 | 4.280 | 4.090 | 4.280 | 4.268 | 11,566,700 |
| 2024-02-28 | 4.480 | 4.590 | 4.110 | 4.130 | 4.119 | 20,168,000 |
| 2024-02-27 | 4.400 | 4.480 | 4.330 | 4.460 | 4.448 | 8,566,100 |
| 2024-02-26 | 4.310 | 4.490 | 4.290 | 4.370 | 4.358 | 11,425,100 |
| 2024-02-23 | 4.170 | 4.290 | 4.150 | 4.290 | 4.278 | 10,940,938 |
| 2024-02-22 | 4.100 | 4.180 | 4.070 | 4.160 | 4.149 | 8,055,000 |
| 2024-02-21 | 3.960 | 4.180 | 3.950 | 4.090 | 4.079 | 12,628,701 |
| 2024-02-20 | 4.030 | 4.050 | 3.950 | 3.990 | 3.979 | 8,196,800 |
| 2024-02-19 | 3.990 | 4.110 | 3.950 | 4.030 | 4.019 | 13,816,968 |
| 2024-02-08 | 3.600 | 3.920 | 3.520 | 3.910 | 3.899 | 18,675,270 |
| 2024-02-07 | 3.780 | 3.820 | 3.530 | 3.600 | 3.590 | 18,299,700 |
| 2024-02-06 | 3.650 | 3.970 | 3.520 | 3.780 | 3.770 | 16,204,302 |
| 2024-02-05 | 4.220 | 4.250 | 3.830 | 3.830 | 3.819 | 16,684,027 |
| 2024-02-02 | 4.400 | 4.540 | 4.120 | 4.250 | 4.238 | 10,323,579 |
| 2024-02-01 | 4.520 | 4.540 | 4.380 | 4.440 | 4.428 | 9,381,200 |
| 2024-01-31 | 4.770 | 4.850 | 4.530 | 4.550 | 4.537 | 11,549,018 |
| 2024-01-30 | 4.950 | 5.020 | 4.890 | 4.890 | 4.877 | 6,258,600 |
| 2024-01-29 | 5.100 | 5.180 | 5.000 | 5.010 | 4.996 | 7,126,000 |
| 2024-01-26 | 5.040 | 5.180 | 5.020 | 5.110 | 5.096 | 8,628,500 |
| 2024-01-25 | 4.870 | 5.050 | 4.860 | 5.040 | 5.026 | 8,350,900 |
| 2024-01-24 | 4.790 | 4.900 | 4.700 | 4.880 | 4.867 | 8,948,900 |
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.