Shan Dong Delisi Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.710	3.710	3.540	3.610	3.610	17,483,795
2026-07-20	3.770	3.870	3.660	3.710	3.710	15,594,005
2026-07-17	3.910	3.980	3.760	3.790	3.790	13,871,564
2026-07-16	3.820	3.930	3.800	3.910	3.910	12,994,100
2026-07-15	3.730	3.860	3.710	3.820	3.820	11,928,000
2026-07-14	3.630	3.770	3.580	3.750	3.750	14,896,389
2026-07-13	3.650	3.720	3.610	3.640	3.640	13,075,200
2026-07-10	3.530	3.720	3.490	3.660	3.660	17,106,713
2026-07-09	3.570	3.620	3.500	3.540	3.540	11,563,600
2026-07-08	3.530	3.610	3.510	3.590	3.590	9,563,100
2026-07-07	3.670	3.700	3.550	3.580	3.580	8,891,500
2026-07-06	3.670	3.750	3.650	3.690	3.690	11,344,900
2026-07-03	3.620	3.680	3.590	3.650	3.650	9,775,200
2026-07-02	3.630	3.720	3.580	3.600	3.600	13,472,300
2026-07-01	3.450	3.690	3.430	3.630	3.630	19,911,189
2026-06-30	3.560	3.580	3.440	3.460	3.460	11,259,400
2026-06-29	3.530	3.600	3.430	3.560	3.560	12,832,800
2026-06-26	3.560	3.580	3.470	3.550	3.550	13,064,300
2026-06-25	3.630	3.630	3.530	3.590	3.590	10,574,599
2026-06-24	3.810	3.810	3.610	3.630	3.630	12,149,100
2026-06-23	3.690	3.840	3.670	3.790	3.790	15,009,800
2026-06-22	3.660	3.720	3.550	3.710	3.710	12,857,817
2026-06-18	3.680	3.730	3.640	3.680	3.680	8,084,210
2026-06-17	3.800	3.800	3.680	3.710	3.710	11,162,800
2026-06-16	3.830	3.830	3.720	3.810	3.810	11,280,200
2026-06-15	3.910	3.990	3.810	3.840	3.840	13,657,200
2026-06-12	3.870	3.920	3.810	3.900	3.900	10,272,500
2026-06-11	3.850	3.890	3.780	3.850	3.850	9,523,736
2026-06-10	3.880	3.920	3.800	3.870	3.870	9,826,700
2026-06-09	3.880	3.960	3.800	3.910	3.910	10,797,400
2026-06-08	3.890	4.030	3.830	3.880	3.880	12,544,600
2026-06-05	3.890	4.000	3.880	3.960	3.960	12,379,440
2026-06-04	3.970	4.010	3.850	3.890	3.890	11,456,760
2026-06-03	4.030	4.040	3.930	3.970	3.970	11,557,380
2026-06-02	4.220	4.240	4.020	4.040	4.040	15,783,210
2026-06-01	4.050	4.240	4.000	4.220	4.220	15,313,600
2026-05-29	4.090	4.140	4.060	4.090	4.090	13,885,650
2026-05-28	4.110	4.130	4.000	4.090	4.090	12,075,590
2026-05-27	4.150	4.190	4.000	4.100	4.100	14,281,280
2026-05-26	4.220	4.230	4.120	4.180	4.180	13,277,080
2026-05-25	4.320	4.350	4.210	4.250	4.250	10,700,290
2026-05-22	4.310	4.370	4.260	4.320	4.320	10,786,590
2026-05-21	4.430	4.490	4.280	4.290	4.290	10,111,850
2026-05-20	4.520	4.520	4.400	4.430	4.430	9,965,703
2026-05-19	4.530	4.580	4.430	4.500	4.500	11,177,200
2026-05-18	4.530	4.530	4.400	4.520	4.520	13,153,490
2026-05-15	4.600	4.640	4.470	4.490	4.490	13,083,100
2026-05-14	4.570	4.670	4.500	4.600	4.600	14,537,250
2026-05-13	4.570	4.590	4.510	4.550	4.550	10,555,100
2026-05-12	4.700	4.720	4.550	4.550	4.550	13,085,340
2026-05-11	4.710	4.740	4.650	4.720	4.720	11,161,700
2026-05-08	4.720	4.750	4.680	4.710	4.710	9,611,152
2026-05-07	4.760	4.830	4.650	4.690	4.690	11,560,100
2026-05-06	4.770	4.790	4.720	4.770	4.770	11,821,960
2026-04-30	4.760	4.820	4.720	4.750	4.750	9,943,359
2026-04-29	4.600	4.820	4.580	4.770	4.770	19,791,699
2026-04-28	4.610	4.630	4.510	4.630	4.630	15,346,680
2026-04-27	4.520	4.650	4.420	4.630	4.630	18,199,600
2026-04-24	4.600	4.600	4.400	4.490	4.490	18,418,119
2026-04-23	4.660	4.680	4.550	4.610	4.610	12,059,400

← NewerPage 2 of 5 · 243 trading daysOlder →

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.