Shan Dong Delisi Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.200 | 4.380 | 4.200 | 4.370 | 4.370 | 14,828,100 |
| 2024-10-25 | 4.170 | 4.220 | 4.160 | 4.210 | 4.210 | 9,169,200 |
| 2024-10-24 | 4.100 | 4.190 | 4.100 | 4.170 | 4.170 | 8,706,800 |
| 2024-10-23 | 4.160 | 4.260 | 4.130 | 4.150 | 4.150 | 13,187,100 |
| 2024-10-22 | 4.060 | 4.170 | 4.040 | 4.160 | 4.160 | 12,610,211 |
| 2024-10-21 | 4.050 | 4.080 | 4.010 | 4.060 | 4.060 | 8,799,304 |
| 2024-10-18 | 3.980 | 4.090 | 3.970 | 4.050 | 4.050 | 10,976,100 |
| 2024-10-17 | 4.090 | 4.130 | 3.980 | 3.990 | 3.990 | 10,375,599 |
| 2024-10-16 | 4.010 | 4.120 | 3.980 | 4.090 | 4.090 | 11,287,139 |
| 2024-10-15 | 4.040 | 4.270 | 4.010 | 4.080 | 4.080 | 16,204,507 |
| 2024-10-14 | 4.060 | 4.090 | 3.970 | 4.070 | 4.070 | 10,252,376 |
| 2024-10-11 | 4.110 | 4.180 | 3.970 | 4.010 | 4.010 | 13,370,700 |
| 2024-10-10 | 4.110 | 4.220 | 4.100 | 4.130 | 4.130 | 14,195,099 |
| 2024-10-09 | 4.400 | 4.400 | 4.050 | 4.070 | 4.070 | 20,671,400 |
| 2024-10-08 | 4.820 | 4.820 | 4.260 | 4.460 | 4.460 | 33,052,501 |
| 2024-09-30 | 4.180 | 4.410 | 4.080 | 4.390 | 4.390 | 26,086,210 |
| 2024-09-27 | 3.980 | 4.130 | 3.970 | 4.050 | 4.050 | 13,403,235 |
| 2024-09-26 | 3.790 | 3.940 | 3.760 | 3.930 | 3.930 | 10,284,335 |
| 2024-09-25 | 3.800 | 3.860 | 3.770 | 3.790 | 3.790 | 7,759,064 |
| 2024-09-24 | 3.690 | 3.780 | 3.660 | 3.780 | 3.780 | 6,375,401 |
| 2024-09-23 | 3.690 | 3.690 | 3.650 | 3.660 | 3.660 | 2,985,500 |
| 2024-09-20 | 3.700 | 3.700 | 3.630 | 3.680 | 3.680 | 4,141,100 |
| 2024-09-19 | 3.560 | 3.710 | 3.540 | 3.700 | 3.700 | 9,244,500 |
| 2024-09-18 | 3.560 | 3.570 | 3.470 | 3.510 | 3.510 | 3,809,600 |
| 2024-09-13 | 3.610 | 3.620 | 3.560 | 3.560 | 3.560 | 3,288,400 |
| 2024-09-12 | 3.620 | 3.670 | 3.610 | 3.610 | 3.610 | 2,561,600 |
| 2024-09-11 | 3.680 | 3.690 | 3.600 | 3.620 | 3.620 | 3,669,500 |
| 2024-09-10 | 3.680 | 3.730 | 3.640 | 3.700 | 3.700 | 3,946,400 |
| 2024-09-09 | 3.660 | 3.690 | 3.600 | 3.680 | 3.680 | 4,003,900 |
| 2024-09-06 | 3.720 | 3.720 | 3.640 | 3.650 | 3.650 | 3,217,500 |
| 2024-09-05 | 3.650 | 3.720 | 3.640 | 3.710 | 3.710 | 4,754,900 |
| 2024-09-04 | 3.690 | 3.710 | 3.630 | 3.640 | 3.640 | 3,656,300 |
| 2024-09-03 | 3.640 | 3.710 | 3.640 | 3.690 | 3.690 | 3,790,800 |
| 2024-09-02 | 3.700 | 3.750 | 3.660 | 3.660 | 3.660 | 4,090,700 |
| 2024-08-30 | 3.630 | 3.740 | 3.630 | 3.690 | 3.690 | 4,393,600 |
| 2024-08-29 | 3.650 | 3.660 | 3.610 | 3.650 | 3.650 | 2,959,200 |
| 2024-08-28 | 3.580 | 3.670 | 3.560 | 3.640 | 3.640 | 2,994,400 |
| 2024-08-27 | 3.650 | 3.680 | 3.600 | 3.600 | 3.600 | 2,560,800 |
| 2024-08-26 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 3,666,800 |
| 2024-08-23 | 3.610 | 3.610 | 3.520 | 3.550 | 3.550 | 3,514,610 |
| 2024-08-22 | 3.650 | 3.670 | 3.580 | 3.590 | 3.590 | 3,500,800 |
| 2024-08-21 | 3.670 | 3.700 | 3.640 | 3.640 | 3.640 | 3,150,800 |
| 2024-08-20 | 3.760 | 3.770 | 3.650 | 3.670 | 3.670 | 4,794,000 |
| 2024-08-19 | 3.760 | 3.800 | 3.750 | 3.770 | 3.770 | 3,549,300 |
| 2024-08-16 | 3.850 | 3.850 | 3.760 | 3.780 | 3.780 | 4,400,804 |
| 2024-08-15 | 3.810 | 3.860 | 3.790 | 3.830 | 3.830 | 4,086,604 |
| 2024-08-14 | 3.870 | 3.900 | 3.810 | 3.820 | 3.820 | 3,912,800 |
| 2024-08-13 | 3.900 | 3.910 | 3.800 | 3.870 | 3.870 | 5,724,500 |
| 2024-08-12 | 3.870 | 3.950 | 3.870 | 3.890 | 3.890 | 4,517,400 |
| 2024-08-09 | 3.980 | 4.010 | 3.890 | 3.890 | 3.890 | 7,271,701 |
| 2024-08-08 | 3.880 | 3.990 | 3.860 | 3.970 | 3.970 | 9,178,701 |
| 2024-08-07 | 3.920 | 3.930 | 3.860 | 3.860 | 3.860 | 6,045,902 |
| 2024-08-06 | 3.850 | 3.910 | 3.830 | 3.910 | 3.910 | 6,607,531 |
| 2024-08-05 | 3.840 | 3.930 | 3.820 | 3.830 | 3.830 | 7,044,052 |
| 2024-08-02 | 3.830 | 3.940 | 3.810 | 3.860 | 3.860 | 8,222,000 |
| 2024-08-01 | 3.820 | 3.920 | 3.800 | 3.840 | 3.840 | 8,685,700 |
| 2024-07-31 | 3.720 | 3.820 | 3.720 | 3.810 | 3.810 | 5,774,700 |
| 2024-07-30 | 3.690 | 3.740 | 3.660 | 3.730 | 3.730 | 3,994,775 |
| 2024-07-29 | 3.700 | 3.720 | 3.670 | 3.700 | 3.700 | 3,587,900 |
| 2024-07-26 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 3,650,300 |
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.