Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.870 | 5.040 | 4.870 | 4.990 | 4.990 | 28,159,631 |
| 2026-01-16 | 4.850 | 4.870 | 4.800 | 4.810 | 4.810 | 9,739,290 |
| 2026-01-15 | 4.850 | 4.880 | 4.830 | 4.850 | 4.850 | 10,932,000 |
| 2026-01-14 | 4.910 | 4.960 | 4.810 | 4.870 | 4.870 | 24,846,000 |
| 2026-01-13 | 4.990 | 5.010 | 4.930 | 4.930 | 4.930 | 19,948,812 |
| 2026-01-12 | 4.970 | 4.990 | 4.940 | 4.990 | 4.990 | 19,686,667 |
| 2026-01-09 | 4.950 | 4.980 | 4.920 | 4.970 | 4.970 | 16,070,768 |
| 2026-01-08 | 4.860 | 4.990 | 4.830 | 4.970 | 4.970 | 18,630,438 |
| 2026-01-07 | 4.930 | 4.940 | 4.870 | 4.880 | 4.880 | 16,681,100 |
| 2026-01-06 | 4.850 | 4.950 | 4.850 | 4.940 | 4.940 | 19,212,269 |
| 2026-01-05 | 4.830 | 4.900 | 4.830 | 4.860 | 4.860 | 17,035,570 |
| 2025-12-31 | 4.920 | 4.930 | 4.820 | 4.840 | 4.840 | 15,402,858 |
| 2025-12-30 | 5.030 | 5.040 | 4.860 | 4.890 | 4.890 | 30,661,039 |
| 2025-12-29 | 5.290 | 5.300 | 5.010 | 5.020 | 5.020 | 34,923,222 |
| 2025-12-26 | 5.180 | 5.460 | 5.110 | 5.200 | 5.200 | 53,563,301 |
| 2025-12-25 | 5.240 | 5.270 | 5.130 | 5.190 | 5.190 | 52,177,279 |
| 2025-12-24 | 5.470 | 5.470 | 5.230 | 5.330 | 5.330 | 77,328,985 |
| 2025-12-23 | 5.070 | 5.570 | 5.050 | 5.570 | 5.570 | 50,128,463 |
| 2025-12-22 | 5.150 | 5.160 | 5.030 | 5.060 | 5.060 | 15,525,699 |
| 2025-12-19 | 4.950 | 5.160 | 4.870 | 5.150 | 5.150 | 24,149,366 |
| 2025-12-18 | 4.790 | 5.000 | 4.760 | 4.920 | 4.920 | 28,571,701 |
| 2025-12-17 | 5.060 | 5.090 | 4.780 | 4.860 | 4.860 | 30,501,300 |
| 2025-12-16 | 4.870 | 5.030 | 4.780 | 4.820 | 4.820 | 16,503,499 |
| 2025-12-15 | 4.730 | 4.840 | 4.720 | 4.820 | 4.820 | 11,850,537 |
| 2025-12-12 | 4.800 | 4.860 | 4.720 | 4.730 | 4.730 | 14,930,000 |
| 2025-12-11 | 5.090 | 5.100 | 4.800 | 4.800 | 4.800 | 23,488,338 |
| 2025-12-10 | 5.170 | 5.250 | 5.070 | 5.080 | 5.080 | 16,819,100 |
| 2025-12-09 | 5.220 | 5.290 | 5.130 | 5.230 | 5.230 | 17,658,465 |
| 2025-12-08 | 5.320 | 5.370 | 5.190 | 5.250 | 5.250 | 17,041,461 |
| 2025-12-05 | 5.200 | 5.350 | 5.130 | 5.320 | 5.320 | 12,289,501 |
| 2025-12-04 | 5.350 | 5.400 | 5.180 | 5.200 | 5.200 | 13,791,399 |
| 2025-12-03 | 5.400 | 5.460 | 5.340 | 5.380 | 5.380 | 11,655,499 |
| 2025-12-02 | 5.340 | 5.430 | 5.260 | 5.420 | 5.420 | 12,939,862 |
| 2025-12-01 | 5.360 | 5.410 | 5.320 | 5.350 | 5.350 | 10,182,801 |
| 2025-11-28 | 5.230 | 5.350 | 5.120 | 5.340 | 5.340 | 12,263,201 |
| 2025-11-27 | 5.260 | 5.300 | 5.210 | 5.270 | 5.270 | 10,914,503 |
| 2025-11-26 | 5.240 | 5.310 | 5.170 | 5.210 | 5.210 | 10,654,802 |
| 2025-11-25 | 5.090 | 5.220 | 5.080 | 5.180 | 5.180 | 13,538,684 |
| 2025-11-24 | 5.110 | 5.210 | 5.080 | 5.090 | 5.090 | 13,027,000 |
| 2025-11-21 | 5.190 | 5.300 | 5.050 | 5.080 | 5.080 | 17,062,999 |
| 2025-11-20 | 5.420 | 5.490 | 5.190 | 5.260 | 5.260 | 20,522,302 |
| 2025-11-19 | 5.340 | 5.420 | 5.280 | 5.360 | 5.360 | 13,499,222 |
| 2025-11-18 | 5.420 | 5.440 | 5.290 | 5.340 | 5.340 | 17,504,599 |
| 2025-11-17 | 5.380 | 5.430 | 5.350 | 5.410 | 5.410 | 12,770,691 |
| 2025-11-14 | 5.370 | 5.470 | 5.350 | 5.380 | 5.380 | 14,380,700 |
| 2025-11-13 | 5.300 | 5.410 | 5.260 | 5.400 | 5.400 | 16,549,100 |
| 2025-11-12 | 5.300 | 5.360 | 5.250 | 5.320 | 5.320 | 16,194,400 |
| 2025-11-11 | 5.160 | 5.310 | 5.140 | 5.290 | 5.290 | 17,266,599 |
| 2025-11-10 | 5.090 | 5.190 | 5.030 | 5.180 | 5.180 | 15,116,400 |
| 2025-11-07 | 5.040 | 5.090 | 5.020 | 5.050 | 5.050 | 9,887,700 |
| 2025-11-06 | 5.070 | 5.080 | 5.020 | 5.050 | 5.050 | 9,993,201 |
| 2025-11-05 | 5.020 | 5.090 | 4.960 | 5.070 | 5.070 | 11,780,700 |
| 2025-11-04 | 4.980 | 5.030 | 4.950 | 5.020 | 5.020 | 11,179,783 |
| 2025-11-03 | 4.890 | 4.990 | 4.890 | 4.980 | 4.980 | 13,259,898 |
| 2025-10-31 | 4.830 | 4.920 | 4.820 | 4.890 | 4.890 | 12,510,899 |
| 2025-10-30 | 4.900 | 4.910 | 4.820 | 4.820 | 4.820 | 11,090,262 |
| 2025-10-29 | 4.930 | 4.940 | 4.810 | 4.900 | 4.900 | 14,051,600 |
| 2025-10-28 | 4.900 | 4.940 | 4.850 | 4.940 | 4.940 | 10,434,799 |
| 2025-10-27 | 4.940 | 4.970 | 4.850 | 4.910 | 4.910 | 11,705,200 |
| 2025-10-24 | 4.980 | 5.010 | 4.910 | 4.910 | 4.910 | 13,050,300 |
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.