Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.880	4.910	4.770	4.790	4.790	14,447,389
2025-07-22	4.820	5.000	4.750	4.890	4.890	24,464,394
2025-07-21	4.740	4.830	4.740	4.810	4.810	10,419,099
2025-07-18	4.800	4.800	4.720	4.750	4.750	7,944,100
2025-07-17	4.770	4.840	4.720	4.770	4.770	7,414,799
2025-07-16	4.700	4.770	4.670	4.760	4.760	9,316,477
2025-07-15	4.780	4.820	4.640	4.690	4.690	10,618,486
2025-07-14	4.760	4.810	4.750	4.800	4.800	8,311,998
2025-07-11	4.760	4.820	4.730	4.770	4.770	9,208,597
2025-07-10	4.750	4.820	4.720	4.760	4.760	8,391,299
2025-07-09	4.700	4.770	4.680	4.740	4.740	9,931,700
2025-07-08	4.710	4.720	4.650	4.700	4.700	7,311,998
2025-07-07	4.670	4.700	4.610	4.700	4.700	7,939,597
2025-07-04	4.720	4.720	4.630	4.650	4.650	9,285,698
2025-07-03	4.660	4.780	4.660	4.710	4.710	12,548,608
2025-07-02	4.570	4.670	4.570	4.660	4.660	11,603,998
2025-07-01	4.570	4.630	4.540	4.580	4.580	10,515,402
2025-06-30	4.590	4.620	4.550	4.580	4.580	8,493,099
2025-06-27	4.590	4.640	4.550	4.590	4.590	8,436,600
2025-06-26	4.580	4.600	4.540	4.560	4.560	7,331,398
2025-06-25	4.560	4.620	4.520	4.580	4.580	7,669,899
2025-06-24	4.490	4.550	4.460	4.550	4.550	7,584,299
2025-06-23	4.390	4.470	4.350	4.460	4.460	8,718,500
2025-06-20	4.420	4.470	4.400	4.410	4.410	7,910,999
2025-06-19	4.520	4.530	4.410	4.430	4.430	10,090,799
2025-06-18	4.600	4.640	4.510	4.520	4.520	10,353,100
2025-06-17	4.660	4.660	4.600	4.620	4.620	10,040,400
2025-06-16	4.660	4.700	4.630	4.650	4.650	9,122,540
2025-06-13	4.770	4.780	4.650	4.680	4.680	14,522,698
2025-06-12	4.790	4.850	4.760	4.810	4.810	16,114,097
2025-06-11	4.680	4.960	4.650	4.800	4.800	24,524,400
2025-06-10	4.620	4.770	4.620	4.700	4.700	20,339,600
2025-06-09	4.600	4.640	4.590	4.630	4.630	7,634,141
2025-06-06	4.590	4.610	4.540	4.610	4.610	7,389,500
2025-06-05	4.660	4.710	4.550	4.580	4.580	12,036,800
2025-06-04	4.600	4.690	4.570	4.690	4.690	10,618,400
2025-06-03	4.510	4.620	4.500	4.610	4.610	9,041,899
2025-05-30	4.570	4.610	4.520	4.540	4.540	8,066,400
2025-05-29	4.570	4.600	4.510	4.560	4.560	8,794,000
2025-05-28	4.530	4.580	4.510	4.570	4.570	8,142,500
2025-05-27	4.480	4.560	4.480	4.540	4.540	9,768,000
2025-05-26	4.430	4.510	4.400	4.460	4.460	11,526,500
2025-05-23	4.490	4.490	4.400	4.410	4.410	10,616,900
2025-05-22	4.600	4.640	4.490	4.510	4.510	10,632,000
2025-05-21	4.580	4.670	4.580	4.620	4.620	11,400,299
2025-05-20	4.580	4.670	4.570	4.590	4.590	14,288,697
2025-05-19	4.440	4.590	4.410	4.580	4.580	17,801,694
2025-05-16	4.440	4.450	4.380	4.410	4.410	7,177,892
2025-05-15	4.390	4.460	4.350	4.440	4.440	10,059,512
2025-05-14	4.400	4.420	4.350	4.390	4.390	7,065,400
2025-05-13	4.410	4.440	4.370	4.400	4.400	8,245,300
2025-05-12	4.450	4.470	4.350	4.390	4.390	9,970,100
2025-05-09	4.430	4.470	4.390	4.440	4.440	9,436,399
2025-05-08	4.390	4.450	4.340	4.440	4.440	7,653,899
2025-05-07	4.390	4.450	4.360	4.410	4.410	9,847,103
2025-05-06	4.290	4.370	4.290	4.350	4.350	7,819,100
2025-04-30	4.280	4.410	4.260	4.270	4.270	9,042,695
2025-04-29	4.210	4.300	4.170	4.300	4.300	10,309,700
2025-04-28	4.400	4.400	4.180	4.210	4.210	18,269,099
2025-04-25	4.430	4.510	4.410	4.420	4.420	10,771,501

← NewerPage 6 of 21 · 1,217 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.