Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6.030 | 6.250 | 6.020 | 6.250 | 6.233 | 29,070,023 |
| 2023-07-28 | 5.940 | 5.990 | 5.920 | 5.990 | 5.973 | 7,263,600 |
| 2023-07-27 | 5.970 | 5.990 | 5.930 | 5.930 | 5.914 | 6,679,322 |
| 2023-07-26 | 5.930 | 5.990 | 5.920 | 5.980 | 5.963 | 7,419,280 |
| 2023-07-25 | 5.950 | 5.950 | 5.900 | 5.950 | 5.934 | 8,772,000 |
| 2023-07-24 | 5.890 | 5.910 | 5.870 | 5.910 | 5.894 | 7,653,600 |
| 2023-07-21 | 5.830 | 5.940 | 5.810 | 5.930 | 5.914 | 13,756,702 |
| 2023-07-20 | 5.850 | 5.890 | 5.820 | 5.820 | 5.804 | 6,352,199 |
| 2023-07-19 | 5.820 | 5.870 | 5.810 | 5.840 | 5.824 | 4,987,902 |
| 2023-07-18 | 5.790 | 5.870 | 5.780 | 5.830 | 5.814 | 5,937,785 |
| 2023-07-17 | 5.780 | 5.820 | 5.720 | 5.810 | 5.794 | 4,465,901 |
| 2023-07-14 | 5.800 | 5.820 | 5.770 | 5.800 | 5.784 | 4,178,500 |
| 2023-07-13 | 5.770 | 5.810 | 5.760 | 5.790 | 5.774 | 4,201,101 |
| 2023-07-12 | 5.830 | 5.830 | 5.760 | 5.770 | 5.754 | 4,585,500 |
| 2023-07-11 | 5.860 | 5.860 | 5.790 | 5.830 | 5.814 | 5,080,500 |
| 2023-07-10 | 5.810 | 5.890 | 5.810 | 5.840 | 5.824 | 5,782,600 |
| 2023-07-07 | 5.790 | 5.850 | 5.760 | 5.800 | 5.784 | 7,206,200 |
| 2023-07-06 | 5.710 | 5.840 | 5.700 | 5.810 | 5.794 | 9,496,000 |
| 2023-07-05 | 5.790 | 5.790 | 5.720 | 5.730 | 5.714 | 5,006,701 |
| 2023-07-04 | 5.800 | 5.810 | 5.740 | 5.790 | 5.774 | 4,692,300 |
| 2023-07-03 | 5.770 | 5.810 | 5.760 | 5.800 | 5.784 | 5,396,272 |
| 2023-06-30 | 5.720 | 5.760 | 5.690 | 5.750 | 5.734 | 4,673,602 |
| 2023-06-29 | 5.670 | 5.730 | 5.660 | 5.700 | 5.684 | 4,129,898 |
| 2023-06-28 | 5.670 | 5.700 | 5.590 | 5.700 | 5.684 | 5,600,599 |
| 2023-06-27 | 5.610 | 5.710 | 5.610 | 5.690 | 5.674 | 4,342,123 |
| 2023-06-26 | 5.680 | 5.680 | 5.590 | 5.600 | 5.585 | 6,433,480 |
| 2023-06-21 | 5.740 | 5.780 | 5.690 | 5.690 | 5.674 | 7,159,700 |
| 2023-06-20 | 5.810 | 5.840 | 5.750 | 5.760 | 5.744 | 7,717,937 |
| 2023-06-19 | 5.920 | 5.920 | 5.810 | 5.820 | 5.804 | 8,772,500 |
| 2023-06-16 | 5.930 | 5.960 | 5.890 | 5.920 | 5.904 | 7,599,100 |
| 2023-06-15 | 5.970 | 5.970 | 5.880 | 5.920 | 5.904 | 8,483,702 |
| 2023-06-14 | 5.900 | 6.040 | 5.880 | 5.970 | 5.954 | 13,556,500 |
| 2023-06-13 | 5.840 | 5.920 | 5.840 | 5.900 | 5.884 | 6,016,300 |
| 2023-06-12 | 5.810 | 5.890 | 5.750 | 5.880 | 5.864 | 8,994,998 |
| 2023-06-09 | 5.880 | 5.890 | 5.800 | 5.820 | 5.804 | 7,681,300 |
| 2023-06-08 | 5.840 | 5.940 | 5.800 | 5.900 | 5.884 | 11,040,797 |
| 2023-06-07 | 5.770 | 5.850 | 5.720 | 5.840 | 5.824 | 6,415,600 |
| 2023-06-06 | 5.800 | 5.900 | 5.770 | 5.790 | 5.774 | 9,182,397 |
| 2023-06-05 | 5.830 | 5.850 | 5.790 | 5.800 | 5.784 | 5,483,400 |
| 2023-06-02 | 5.770 | 5.870 | 5.770 | 5.850 | 5.834 | 6,968,200 |
| 2023-06-01 | 5.750 | 5.810 | 5.690 | 5.800 | 5.784 | 6,217,197 |
| 2023-05-31 | 5.780 | 5.800 | 5.740 | 5.770 | 5.754 | 6,485,297 |
| 2023-05-30 | 5.730 | 5.820 | 5.680 | 5.810 | 5.794 | 7,570,297 |
| 2023-05-29 | 5.830 | 5.830 | 5.710 | 5.730 | 5.714 | 7,705,100 |
| 2023-05-26 | 5.840 | 5.880 | 5.770 | 5.820 | 5.804 | 5,243,900 |
| 2023-05-25 | 5.910 | 5.930 | 5.800 | 5.850 | 5.834 | 8,343,298 |
| 2023-05-24 | 5.950 | 5.960 | 5.910 | 5.920 | 5.904 | 5,243,298 |
| 2023-05-23 | 5.990 | 6.030 | 5.940 | 5.950 | 5.934 | 6,266,400 |
| 2023-05-22 | 5.920 | 6.000 | 5.890 | 6.000 | 5.983 | 7,891,000 |
| 2023-05-19 | 5.920 | 5.960 | 5.830 | 5.940 | 5.924 | 7,101,959 |
| 2023-05-18 | 5.970 | 5.990 | 5.890 | 5.920 | 5.904 | 7,229,500 |
| 2023-05-17 | 5.940 | 5.990 | 5.910 | 5.970 | 5.954 | 5,275,800 |
| 2023-05-16 | 5.980 | 6.010 | 5.900 | 5.940 | 5.924 | 8,219,700 |
| 2023-05-15 | 5.940 | 6.000 | 5.850 | 6.000 | 5.983 | 10,102,003 |
| 2023-05-12 | 6.000 | 6.010 | 5.930 | 5.930 | 5.914 | 7,733,300 |
| 2023-05-11 | 6.000 | 6.040 | 5.970 | 6.010 | 5.993 | 8,372,699 |
| 2023-05-10 | 5.940 | 5.990 | 5.920 | 5.970 | 5.954 | 8,211,302 |
| 2023-05-09 | 6.010 | 6.070 | 5.920 | 5.970 | 5.954 | 12,954,554 |
| 2023-05-08 | 6.070 | 6.180 | 6.010 | 6.020 | 6.003 | 16,357,902 |
| 2023-05-05 | 6.250 | 6.270 | 6.030 | 6.090 | 6.073 | 16,887,357 |
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.