Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.720	4.760	4.660	4.670	4.670	9,321,400
2026-04-21	4.750	4.790	4.670	4.730	4.730	10,223,200
2026-04-20	4.760	4.780	4.680	4.760	4.760	10,516,160
2026-04-17	4.830	4.880	4.710	4.770	4.770	13,997,100
2026-04-16	4.810	4.890	4.800	4.860	4.860	12,512,900
2026-04-15	4.820	4.860	4.730	4.810	4.810	13,707,940
2026-04-14	4.740	4.830	4.650	4.820	4.820	16,456,779
2026-04-13	4.670	4.730	4.620	4.720	4.720	9,480,100
2026-04-10	4.680	4.740	4.640	4.670	4.670	10,526,500
2026-04-09	4.770	4.810	4.630	4.640	4.640	12,935,800
2026-04-08	4.770	4.830	4.720	4.790	4.790	15,528,200
2026-04-07	4.530	4.900	4.470	4.760	4.760	18,616,080
2026-04-03	4.790	4.790	4.530	4.530	4.530	11,135,580
2026-04-02	4.720	4.820	4.690	4.750	4.750	10,842,400
2026-04-01	4.820	4.850	4.690	4.740	4.740	11,034,200
2026-03-31	4.820	4.890	4.720	4.730	4.730	10,252,700
2026-03-30	4.700	4.820	4.670	4.810	4.810	13,117,200
2026-03-27	4.560	4.730	4.550	4.720	4.720	9,338,599
2026-03-26	4.660	4.730	4.560	4.610	4.610	12,193,600
2026-03-25	4.610	4.670	4.570	4.660	4.660	12,201,000
2026-03-24	4.510	4.590	4.380	4.590	4.590	19,597,199
2026-03-23	4.700	4.700	4.330	4.400	4.400	24,039,561
2026-03-20	5.010	5.020	4.760	4.770	4.770	15,384,600
2026-03-19	5.030	5.080	4.950	4.960	4.960	9,159,600
2026-03-18	5.080	5.100	4.990	5.080	5.080	11,235,500
2026-03-17	5.160	5.230	5.080	5.090	5.090	13,304,500
2026-03-16	5.090	5.190	5.070	5.150	5.150	12,066,500
2026-03-13	5.080	5.190	5.060	5.100	5.100	11,258,300
2026-03-12	5.150	5.180	5.080	5.100	5.100	9,981,323
2026-03-11	5.180	5.190	5.090	5.150	5.150	9,583,900
2026-03-10	5.150	5.200	5.110	5.170	5.170	10,071,100
2026-03-09	5.150	5.230	5.100	5.130	5.130	12,426,100
2026-03-06	4.930	5.220	4.930	5.190	5.190	23,592,020
2026-03-05	5.000	5.060	4.910	4.960	4.960	11,737,200
2026-03-04	4.930	5.000	4.870	4.910	4.910	14,287,500
2026-03-03	5.000	5.090	4.940	4.980	4.980	16,175,730
2026-03-02	5.060	5.090	4.910	4.960	4.960	14,148,900
2026-02-27	5.080	5.120	5.070	5.110	5.110	9,865,500
2026-02-26	5.200	5.240	5.070	5.070	5.070	14,765,090
2026-02-25	5.170	5.260	5.160	5.190	5.190	14,254,830
2026-02-24	5.100	5.190	5.090	5.170	5.170	14,922,370
2026-02-13	5.120	5.160	5.090	5.100	5.100	10,189,100
2026-02-12	5.280	5.290	5.100	5.110	5.110	16,886,699
2026-02-11	5.320	5.350	5.270	5.280	5.280	11,113,800
2026-02-10	5.350	5.410	5.290	5.330	5.330	15,799,920
2026-02-09	5.380	5.400	5.320	5.360	5.360	17,041,100
2026-02-06	5.260	5.360	5.230	5.290	5.290	15,598,490
2026-02-05	5.270	5.350	5.250	5.260	5.260	14,614,600
2026-02-04	5.200	5.310	5.150	5.310	5.310	15,435,190
2026-02-03	5.220	5.270	5.120	5.210	5.210	19,593,801
2026-02-02	5.240	5.290	5.150	5.190	5.190	22,097,000
2026-01-30	5.290	5.420	5.220	5.310	5.310	31,853,029
2026-01-29	5.120	5.380	5.120	5.320	5.320	39,873,953
2026-01-28	5.170	5.200	5.120	5.140	5.140	17,940,100
2026-01-27	5.180	5.200	5.050	5.170	5.170	21,997,500
2026-01-26	5.090	5.210	5.050	5.200	5.200	29,524,100
2026-01-23	5.230	5.230	5.080	5.100	5.100	22,370,990
2026-01-22	5.100	5.140	5.030	5.130	5.130	19,073,900
2026-01-21	5.080	5.250	5.020	5.130	5.130	22,709,811
2026-01-20	4.970	5.170	4.930	5.080	5.080	31,500,930

← NewerPage 3 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.