Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.430	4.510	4.420	4.460	4.460	11,091,099
2025-04-23	4.610	4.630	4.440	4.450	4.450	21,553,599
2025-04-22	4.470	4.610	4.470	4.610	4.610	20,571,481
2025-04-21	4.510	4.550	4.450	4.510	4.510	13,233,799
2025-04-18	4.570	4.590	4.470	4.510	4.510	18,235,200
2025-04-17	4.480	4.580	4.420	4.550	4.550	20,769,898
2025-04-16	4.490	4.540	4.350	4.480	4.480	17,980,791
2025-04-15	4.500	4.580	4.460	4.510	4.510	19,741,000
2025-04-14	4.450	4.630	4.440	4.530	4.530	30,946,487
2025-04-11	4.560	4.590	4.420	4.450	4.450	34,063,833
2025-04-10	4.620	4.770	4.540	4.570	4.570	62,896,403
2025-04-09	4.100	4.580	4.020	4.580	4.580	36,507,199
2025-04-08	3.940	4.170	3.940	4.160	4.160	22,575,098
2025-04-07	4.300	4.380	3.940	3.940	3.940	20,319,200
2025-04-03	4.220	4.420	4.210	4.380	4.380	16,377,898
2025-04-02	4.280	4.290	4.210	4.250	4.250	8,565,700
2025-04-01	4.260	4.320	4.200	4.250	4.250	12,212,102
2025-03-31	4.350	4.470	4.220	4.250	4.250	14,652,523
2025-03-28	4.450	4.470	4.350	4.350	4.350	9,486,798
2025-03-27	4.490	4.660	4.410	4.480	4.480	13,089,598
2025-03-26	4.330	4.530	4.310	4.480	4.480	13,573,300
2025-03-25	4.350	4.380	4.270	4.350	4.350	8,008,375
2025-03-24	4.450	4.460	4.280	4.340	4.340	9,613,200
2025-03-21	4.470	4.510	4.410	4.440	4.440	5,836,901
2025-03-20	4.460	4.510	4.450	4.480	4.480	5,819,899
2025-03-19	4.500	4.520	4.440	4.470	4.470	6,280,675
2025-03-18	4.560	4.560	4.460	4.500	4.500	7,223,599
2025-03-17	4.550	4.590	4.520	4.530	4.530	10,510,598
2025-03-14	4.380	4.520	4.380	4.520	4.520	14,402,528
2025-03-13	4.400	4.410	4.320	4.380	4.380	6,746,999
2025-03-12	4.430	4.460	4.370	4.400	4.400	7,902,299
2025-03-11	4.300	4.420	4.250	4.420	4.420	11,367,131
2025-03-10	4.290	4.370	4.280	4.330	4.330	8,611,331
2025-03-07	4.270	4.300	4.230	4.270	4.270	7,878,690
2025-03-06	4.300	4.310	4.240	4.280	4.280	7,461,500
2025-03-05	4.360	4.360	4.230	4.280	4.280	7,281,200
2025-03-04	4.330	4.350	4.300	4.340	4.340	5,909,600
2025-03-03	4.340	4.420	4.320	4.350	4.350	8,412,700
2025-02-28	4.430	4.450	4.320	4.340	4.340	8,627,493
2025-02-27	4.350	4.450	4.350	4.440	4.440	11,195,999
2025-02-26	4.290	4.360	4.290	4.330	4.330	6,073,471
2025-02-25	4.310	4.360	4.280	4.300	4.300	6,985,300
2025-02-24	4.280	4.390	4.280	4.320	4.320	8,144,900
2025-02-21	4.350	4.370	4.260	4.290	4.290	8,335,997
2025-02-20	4.340	4.390	4.300	4.370	4.370	6,433,299
2025-02-19	4.320	4.330	4.280	4.330	4.330	6,355,973
2025-02-18	4.410	4.430	4.300	4.320	4.320	9,419,398
2025-02-17	4.400	4.440	4.350	4.430	4.430	6,691,399
2025-02-14	4.400	4.460	4.360	4.390	4.390	6,656,500
2025-02-13	4.470	4.500	4.420	4.430	4.430	6,836,950
2025-02-12	4.550	4.550	4.410	4.460	4.460	9,134,800
2025-02-11	4.510	4.550	4.440	4.520	4.520	9,525,600
2025-02-10	4.360	4.530	4.350	4.520	4.520	13,300,100
2025-02-07	4.300	4.360	4.270	4.310	4.310	9,564,599
2025-02-06	4.190	4.300	4.170	4.300	4.300	12,719,500
2025-02-05	4.200	4.230	4.120	4.180	4.180	9,757,900
2025-01-27	4.190	4.350	4.170	4.170	4.170	11,713,100
2025-01-24	4.170	4.190	4.130	4.160	4.160	7,558,296
2025-01-23	4.280	4.320	4.160	4.170	4.170	10,456,901
2025-01-22	4.320	4.330	4.150	4.180	4.180	9,901,102

← NewerPage 7 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.