Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.950 | 5.000 | 4.910 | 4.980 | 4.980 | 11,762,837 |
| 2025-10-22 | 4.890 | 4.980 | 4.870 | 4.950 | 4.950 | 13,462,900 |
| 2025-10-21 | 4.770 | 4.900 | 4.750 | 4.890 | 4.890 | 16,909,000 |
| 2025-10-20 | 4.770 | 4.800 | 4.720 | 4.770 | 4.770 | 9,171,399 |
| 2025-10-17 | 4.780 | 4.810 | 4.730 | 4.740 | 4.740 | 12,441,601 |
| 2025-10-16 | 4.780 | 4.830 | 4.730 | 4.770 | 4.770 | 11,880,600 |
| 2025-10-15 | 4.730 | 4.780 | 4.690 | 4.770 | 4.770 | 11,906,398 |
| 2025-10-14 | 4.720 | 4.770 | 4.690 | 4.720 | 4.720 | 14,187,195 |
| 2025-10-13 | 4.730 | 4.730 | 4.600 | 4.720 | 4.720 | 18,788,597 |
| 2025-10-10 | 4.760 | 4.850 | 4.720 | 4.820 | 4.820 | 19,244,999 |
| 2025-10-09 | 4.790 | 4.810 | 4.720 | 4.750 | 4.750 | 14,745,400 |
| 2025-09-30 | 4.810 | 4.850 | 4.760 | 4.790 | 4.790 | 12,557,900 |
| 2025-09-29 | 4.830 | 4.830 | 4.690 | 4.810 | 4.810 | 15,744,900 |
| 2025-09-26 | 4.820 | 4.880 | 4.740 | 4.830 | 4.830 | 17,240,000 |
| 2025-09-25 | 4.930 | 4.940 | 4.820 | 4.820 | 4.820 | 19,247,300 |
| 2025-09-24 | 4.890 | 4.970 | 4.840 | 4.920 | 4.920 | 19,438,228 |
| 2025-09-23 | 5.010 | 5.020 | 4.790 | 4.880 | 4.880 | 27,026,138 |
| 2025-09-22 | 5.190 | 5.250 | 4.950 | 4.990 | 4.990 | 34,624,439 |
| 2025-09-19 | 5.160 | 5.180 | 4.970 | 5.000 | 5.000 | 37,762,895 |
| 2025-09-18 | 5.290 | 5.380 | 5.100 | 5.140 | 5.140 | 63,375,093 |
| 2025-09-17 | 5.500 | 5.800 | 5.350 | 5.390 | 5.390 | 79,768,063 |
| 2025-09-16 | 5.420 | 5.690 | 5.330 | 5.440 | 5.440 | 110,061,485 |
| 2025-09-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 37,716,700 |
| 2025-09-12 | 4.980 | 5.020 | 4.940 | 4.950 | 4.950 | 11,385,701 |
| 2025-09-11 | 4.940 | 5.010 | 4.910 | 4.990 | 4.990 | 12,095,299 |
| 2025-09-10 | 4.880 | 4.980 | 4.850 | 4.950 | 4.950 | 12,460,900 |
| 2025-09-09 | 4.910 | 4.930 | 4.850 | 4.860 | 4.860 | 9,502,500 |
| 2025-09-08 | 4.830 | 4.920 | 4.820 | 4.910 | 4.910 | 11,773,413 |
| 2025-09-05 | 4.870 | 4.870 | 4.730 | 4.810 | 4.810 | 12,798,399 |
| 2025-09-04 | 4.720 | 4.910 | 4.710 | 4.840 | 4.840 | 17,025,102 |
| 2025-09-03 | 4.850 | 4.890 | 4.690 | 4.710 | 4.710 | 10,440,600 |
| 2025-09-02 | 4.910 | 4.910 | 4.800 | 4.860 | 4.860 | 11,414,300 |
| 2025-09-01 | 4.860 | 4.930 | 4.820 | 4.900 | 4.900 | 9,703,199 |
| 2025-08-29 | 4.890 | 4.940 | 4.850 | 4.860 | 4.860 | 10,438,148 |
| 2025-08-28 | 4.920 | 5.000 | 4.770 | 4.910 | 4.910 | 16,231,795 |
| 2025-08-27 | 5.070 | 5.080 | 4.920 | 4.920 | 4.920 | 17,052,742 |
| 2025-08-26 | 5.040 | 5.120 | 5.010 | 5.070 | 5.070 | 15,558,548 |
| 2025-08-25 | 5.020 | 5.070 | 4.980 | 5.060 | 5.060 | 20,744,250 |
| 2025-08-22 | 5.090 | 5.120 | 4.960 | 5.030 | 5.030 | 21,453,398 |
| 2025-08-21 | 5.110 | 5.150 | 5.070 | 5.090 | 5.090 | 14,317,600 |
| 2025-08-20 | 4.970 | 5.130 | 4.930 | 5.110 | 5.110 | 22,585,399 |
| 2025-08-19 | 4.940 | 5.020 | 4.910 | 4.980 | 4.980 | 13,086,498 |
| 2025-08-18 | 4.930 | 4.970 | 4.910 | 4.940 | 4.940 | 13,770,499 |
| 2025-08-15 | 4.900 | 4.940 | 4.880 | 4.920 | 4.920 | 15,217,798 |
| 2025-08-14 | 5.040 | 5.070 | 4.900 | 4.910 | 4.910 | 18,227,299 |
| 2025-08-13 | 5.120 | 5.160 | 5.000 | 5.040 | 5.040 | 19,984,201 |
| 2025-08-12 | 5.170 | 5.260 | 5.090 | 5.100 | 5.100 | 26,005,998 |
| 2025-08-11 | 5.110 | 5.190 | 5.050 | 5.170 | 5.170 | 26,955,093 |
| 2025-08-08 | 5.100 | 5.110 | 5.030 | 5.050 | 5.050 | 28,810,857 |
| 2025-08-07 | 4.910 | 5.400 | 4.880 | 5.130 | 5.130 | 49,429,044 |
| 2025-08-06 | 4.990 | 5.030 | 4.870 | 4.920 | 4.920 | 24,138,000 |
| 2025-08-05 | 5.010 | 5.100 | 4.940 | 4.940 | 4.940 | 46,786,779 |
| 2025-08-04 | 4.800 | 5.230 | 4.800 | 4.930 | 4.930 | 62,847,145 |
| 2025-08-01 | 4.730 | 4.770 | 4.720 | 4.750 | 4.750 | 6,971,600 |
| 2025-07-31 | 4.830 | 4.840 | 4.690 | 4.700 | 4.700 | 9,644,400 |
| 2025-07-30 | 4.780 | 4.860 | 4.760 | 4.840 | 4.840 | 10,736,599 |
| 2025-07-29 | 4.850 | 4.900 | 4.740 | 4.780 | 4.780 | 12,951,000 |
| 2025-07-28 | 4.840 | 4.870 | 4.810 | 4.830 | 4.830 | 8,696,200 |
| 2025-07-25 | 4.860 | 4.880 | 4.810 | 4.830 | 4.830 | 7,446,410 |
| 2025-07-24 | 4.800 | 4.870 | 4.790 | 4.870 | 4.870 | 11,727,498 |
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.