Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.430 | 4.460 | 4.310 | 4.360 | 4.360 | 7,419,400 |
| 2025-01-20 | 4.410 | 4.460 | 4.350 | 4.430 | 4.430 | 7,997,900 |
| 2025-01-17 | 4.360 | 4.420 | 4.320 | 4.390 | 4.390 | 7,421,300 |
| 2025-01-16 | 4.400 | 4.430 | 4.320 | 4.390 | 4.390 | 10,101,400 |
| 2025-01-15 | 4.310 | 4.370 | 4.270 | 4.330 | 4.330 | 9,466,300 |
| 2025-01-14 | 4.110 | 4.340 | 4.110 | 4.310 | 4.310 | 11,649,200 |
| 2025-01-13 | 4.110 | 4.130 | 3.970 | 4.110 | 4.110 | 8,884,700 |
| 2025-01-10 | 4.250 | 4.290 | 4.060 | 4.090 | 4.090 | 10,810,400 |
| 2025-01-09 | 4.230 | 4.430 | 4.180 | 4.280 | 4.280 | 11,629,600 |
| 2025-01-08 | 4.180 | 4.260 | 4.110 | 4.240 | 4.240 | 11,624,500 |
| 2025-01-07 | 4.130 | 4.180 | 4.050 | 4.180 | 4.180 | 9,135,800 |
| 2025-01-06 | 4.160 | 4.180 | 3.970 | 4.100 | 4.100 | 11,790,100 |
| 2025-01-03 | 4.460 | 4.500 | 4.120 | 4.170 | 4.170 | 20,801,496 |
| 2025-01-02 | 4.360 | 4.640 | 4.350 | 4.440 | 4.440 | 22,894,296 |
| 2024-12-31 | 4.470 | 4.610 | 4.370 | 4.370 | 4.370 | 12,530,400 |
| 2024-12-30 | 4.690 | 4.720 | 4.440 | 4.470 | 4.470 | 21,894,200 |
| 2024-12-27 | 4.620 | 4.780 | 4.580 | 4.740 | 4.740 | 18,568,049 |
| 2024-12-26 | 4.570 | 4.720 | 4.530 | 4.630 | 4.630 | 14,887,301 |
| 2024-12-25 | 4.590 | 4.650 | 4.390 | 4.560 | 4.560 | 17,150,895 |
| 2024-12-24 | 4.530 | 4.650 | 4.460 | 4.600 | 4.600 | 20,168,900 |
| 2024-12-23 | 4.930 | 4.970 | 4.460 | 4.520 | 4.520 | 29,786,905 |
| 2024-12-20 | 4.710 | 5.130 | 4.710 | 4.960 | 4.960 | 35,165,600 |
| 2024-12-19 | 4.700 | 4.740 | 4.580 | 4.700 | 4.700 | 13,102,018 |
| 2024-12-18 | 4.820 | 4.870 | 4.700 | 4.750 | 4.750 | 12,605,918 |
| 2024-12-17 | 5.060 | 5.100 | 4.800 | 4.820 | 4.820 | 20,481,900 |
| 2024-12-16 | 5.110 | 5.200 | 5.060 | 5.090 | 5.090 | 16,465,592 |
| 2024-12-13 | 5.240 | 5.270 | 5.100 | 5.110 | 5.110 | 26,201,501 |
| 2024-12-12 | 5.100 | 5.310 | 5.080 | 5.280 | 5.280 | 34,940,993 |
| 2024-12-11 | 5.010 | 5.200 | 4.970 | 5.130 | 5.130 | 28,696,100 |
| 2024-12-10 | 4.950 | 5.040 | 4.900 | 4.950 | 4.950 | 24,058,799 |
| 2024-12-09 | 4.850 | 4.940 | 4.810 | 4.830 | 4.830 | 15,820,599 |
| 2024-12-06 | 4.810 | 4.940 | 4.790 | 4.860 | 4.860 | 13,296,100 |
| 2024-12-05 | 4.860 | 4.910 | 4.750 | 4.810 | 4.810 | 16,791,099 |
| 2024-12-04 | 4.870 | 5.020 | 4.790 | 4.860 | 4.860 | 23,321,299 |
| 2024-12-03 | 4.880 | 5.100 | 4.820 | 4.890 | 4.890 | 25,507,318 |
| 2024-12-02 | 4.770 | 4.950 | 4.750 | 4.910 | 4.910 | 26,060,518 |
| 2024-11-29 | 4.750 | 4.840 | 4.720 | 4.790 | 4.790 | 23,820,601 |
| 2024-11-28 | 4.610 | 4.750 | 4.580 | 4.720 | 4.720 | 20,081,701 |
| 2024-11-27 | 4.560 | 4.610 | 4.420 | 4.600 | 4.600 | 10,974,000 |
| 2024-11-26 | 4.530 | 4.640 | 4.530 | 4.580 | 4.580 | 10,482,201 |
| 2024-11-25 | 4.410 | 4.550 | 4.400 | 4.530 | 4.530 | 10,731,600 |
| 2024-11-22 | 4.640 | 4.650 | 4.390 | 4.410 | 4.410 | 12,306,800 |
| 2024-11-21 | 4.540 | 4.660 | 4.520 | 4.650 | 4.650 | 13,291,000 |
| 2024-11-20 | 4.450 | 4.550 | 4.440 | 4.540 | 4.540 | 9,211,680 |
| 2024-11-19 | 4.420 | 4.480 | 4.350 | 4.460 | 4.460 | 9,681,700 |
| 2024-11-18 | 4.470 | 4.570 | 4.410 | 4.420 | 4.420 | 11,765,300 |
| 2024-11-15 | 4.560 | 4.600 | 4.470 | 4.490 | 4.490 | 11,128,100 |
| 2024-11-14 | 4.580 | 4.650 | 4.500 | 4.520 | 4.520 | 11,376,339 |
| 2024-11-13 | 4.590 | 4.640 | 4.470 | 4.580 | 4.580 | 11,880,321 |
| 2024-11-12 | 4.580 | 4.700 | 4.560 | 4.600 | 4.600 | 19,487,438 |
| 2024-11-11 | 4.550 | 4.580 | 4.450 | 4.560 | 4.560 | 15,258,790 |
| 2024-11-08 | 4.660 | 4.680 | 4.530 | 4.570 | 4.570 | 21,288,110 |
| 2024-11-07 | 4.400 | 4.720 | 4.400 | 4.650 | 4.650 | 30,495,081 |
| 2024-11-06 | 4.360 | 4.490 | 4.310 | 4.450 | 4.450 | 19,933,984 |
| 2024-11-05 | 4.270 | 4.380 | 4.270 | 4.350 | 4.350 | 15,152,199 |
| 2024-11-04 | 4.240 | 4.290 | 4.170 | 4.290 | 4.290 | 13,084,996 |
| 2024-11-01 | 4.260 | 4.310 | 4.180 | 4.210 | 4.210 | 14,646,499 |
| 2024-10-31 | 4.230 | 4.280 | 4.210 | 4.260 | 4.260 | 10,053,356 |
| 2024-10-30 | 4.230 | 4.280 | 4.200 | 4.250 | 4.250 | 8,839,503 |
| 2024-10-29 | 4.380 | 4.410 | 4.230 | 4.240 | 4.240 | 11,485,900 |
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.