Shan Dong Delisi Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.900	4.100	3.880	3.920	3.920	15,056,601
2026-10-19	3.970	4.060	3.850	3.950	3.950	11,492,000
2026-10-16	3.980	4.060	3.940	3.980	3.980	9,265,500
2026-10-15	4.020	4.040	3.940	3.960	3.960	10,884,599
2026-10-14	4.140	4.160	4.050	4.060	4.060	8,175,100
2026-10-13	4.050	4.170	4.000	4.140	4.140	12,022,881
2026-10-12	4.130	4.170	4.030	4.070	4.070	8,459,099
2026-10-09	4.060	4.140	4.010	4.140	4.140	8,644,700
2026-10-08	4.110	4.160	4.040	4.060	4.060	8,213,300
2026-09-30	4.120	4.250	4.070	4.110	4.110	11,776,701
2026-09-29	4.060	4.150	4.060	4.110	4.110	7,025,000
2026-09-28	4.050	4.120	4.020	4.100	4.100	9,182,067
2026-09-24	4.080	4.120	4.020	4.050	4.050	7,607,300
2026-09-23	4.090	4.130	4.040	4.080	4.080	8,461,300
2026-09-22	4.120	4.170	4.030	4.130	4.130	11,771,200
2026-09-21	4.030	4.130	4.010	4.120	4.120	9,588,838
2026-09-18	4.080	4.090	4.010	4.030	4.030	9,660,200
2026-09-17	4.000	4.070	3.940	4.060	4.060	11,274,452
2026-09-16	4.040	4.070	3.930	4.050	4.050	12,142,899
2026-09-15	4.130	4.160	3.980	4.000	4.000	9,820,200
2026-09-14	4.100	4.150	4.050	4.130	4.130	8,729,000
2026-09-11	4.220	4.260	4.080	4.120	4.120	12,033,800
2026-09-10	4.290	4.360	4.210	4.250	4.250	12,608,400
2026-09-09	4.400	4.400	4.300	4.330	4.330	13,022,700
2026-09-08	4.360	4.410	4.340	4.380	4.380	14,898,206
2026-09-07	4.230	4.370	4.230	4.360	4.360	17,616,939
2026-09-04	4.140	4.340	4.090	4.260	4.260	21,042,701
2026-09-03	4.160	4.190	4.080	4.100	4.100	9,993,800
2026-09-02	4.220	4.240	4.090	4.150	4.150	12,944,200
2026-09-01	4.150	4.260	4.140	4.230	4.230	12,467,500
2026-08-31	4.200	4.210	4.120	4.140	4.140	12,290,700
2026-08-28	4.160	4.260	4.140	4.240	4.240	9,979,400
2026-08-27	4.100	4.200	4.090	4.190	4.190	12,450,453
2026-08-26	4.130	4.190	4.090	4.120	4.120	10,454,603
2026-08-25	4.010	4.140	4.000	4.120	4.120	12,884,000
2026-08-24	4.020	4.060	3.960	4.010	4.010	9,840,500
2026-08-21	4.070	4.090	3.960	4.020	4.020	13,029,723
2026-08-20	4.080	4.120	4.020	4.110	4.110	14,770,400
2026-08-19	4.180	4.240	4.050	4.050	4.050	20,740,250
2026-08-18	4.150	4.260	4.110	4.230	4.230	31,428,896
2026-08-17	4.000	4.340	4.000	4.170	4.170	33,948,625
2026-08-14	4.120	4.150	4.000	4.060	4.060	43,658,902
2026-08-13	3.950	4.380	3.890	4.150	4.150	54,855,008
2026-08-12	3.950	3.990	3.890	3.980	3.980	8,382,814
2026-08-11	3.970	3.990	3.900	3.930	3.930	8,748,500
2026-08-10	3.820	3.970	3.800	3.970	3.970	15,122,400
2026-08-07	3.850	3.850	3.730	3.820	3.820	7,761,600
2026-08-06	3.800	3.850	3.760	3.830	3.830	8,299,450
2026-08-05	3.850	3.880	3.780	3.820	3.820	8,442,700
2026-08-04	3.920	3.970	3.830	3.850	3.850	9,271,900
2026-08-03	3.840	3.920	3.790	3.910	3.910	10,938,500
2026-07-31	3.800	3.880	3.720	3.860	3.860	12,514,700
2026-07-30	3.770	3.850	3.730	3.740	3.740	11,369,500
2026-07-29	3.690	3.780	3.670	3.760	3.760	9,891,700
2026-07-28	3.610	3.710	3.610	3.680	3.680	9,283,181
2026-07-27	3.530	3.660	3.510	3.630	3.630	11,348,564
2026-07-24	3.630	3.670	3.520	3.550	3.550	10,177,500
2026-07-23	3.590	3.670	3.520	3.670	3.670	11,397,900
2026-07-22	3.590	3.640	3.550	3.580	3.580	9,766,700
2026-07-21	3.710	3.710	3.540	3.610	3.610	17,483,795

Page 1 of 5 · 243 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.