Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.410 | 5.500 | 5.240 | 5.250 | 5.215 | 5,301,004 |
| 2024-07-22 | 5.420 | 5.430 | 5.300 | 5.400 | 5.363 | 3,773,640 |
| 2024-07-19 | 5.210 | 5.450 | 5.190 | 5.390 | 5.354 | 7,626,246 |
| 2024-07-18 | 5.230 | 5.250 | 5.080 | 5.220 | 5.185 | 6,129,908 |
| 2024-07-17 | 5.300 | 5.350 | 5.180 | 5.250 | 5.215 | 7,765,700 |
| 2024-07-16 | 5.320 | 5.350 | 5.240 | 5.330 | 5.294 | 5,162,900 |
| 2024-07-15 | 5.470 | 5.510 | 5.290 | 5.310 | 5.274 | 6,074,600 |
| 2024-07-12 | 5.710 | 5.730 | 5.430 | 5.470 | 5.433 | 7,505,749 |
| 2024-07-11 | 5.360 | 5.640 | 5.350 | 5.630 | 5.592 | 9,676,200 |
| 2024-07-10 | 5.380 | 5.470 | 5.200 | 5.290 | 5.254 | 10,658,900 |
| 2024-07-09 | 5.440 | 5.510 | 5.260 | 5.480 | 5.443 | 10,474,314 |
| 2024-07-08 | 5.830 | 5.840 | 5.430 | 5.450 | 5.413 | 11,095,900 |
| 2024-07-05 | 5.770 | 5.770 | 5.770 | 5.770 | 5.731 | 0 |
| 2024-07-04 | 6.050 | 6.100 | 5.750 | 5.770 | 5.731 | 8,980,214 |
| 2024-07-03 | 6.170 | 6.200 | 6.040 | 6.050 | 6.009 | 7,544,000 |
| 2024-07-02 | 6.070 | 6.230 | 6.020 | 6.170 | 6.128 | 8,179,700 |
| 2024-07-01 | 6.210 | 6.260 | 6.010 | 6.060 | 6.019 | 10,372,702 |
| 2024-06-28 | 6.250 | 6.380 | 6.170 | 6.210 | 6.168 | 7,819,300 |
| 2024-06-27 | 6.450 | 6.620 | 6.220 | 6.270 | 6.228 | 9,300,860 |
| 2024-06-26 | 6.390 | 6.530 | 6.150 | 6.490 | 6.446 | 12,316,351 |
| 2024-06-25 | 6.900 | 6.950 | 6.210 | 6.390 | 6.347 | 27,431,034 |
| 2024-06-24 | 7.660 | 7.770 | 6.900 | 6.900 | 6.853 | 18,692,933 |
| 2024-06-21 | 7.230 | 7.780 | 7.200 | 7.670 | 7.618 | 12,183,705 |
| 2024-06-20 | 8.180 | 8.200 | 7.410 | 7.420 | 7.370 | 14,806,011 |
| 2024-06-19 | 8.100 | 8.280 | 8.060 | 8.230 | 8.174 | 7,048,480 |
| 2024-06-18 | 7.770 | 8.140 | 7.770 | 8.130 | 8.075 | 9,679,960 |
| 2024-06-17 | 7.420 | 7.900 | 7.300 | 7.780 | 7.727 | 7,869,159 |
| 2024-06-14 | 7.430 | 7.510 | 7.300 | 7.410 | 7.360 | 2,937,580 |
| 2024-06-13 | 7.540 | 7.540 | 7.280 | 7.430 | 7.380 | 3,655,344 |
| 2024-06-12 | 7.540 | 7.600 | 7.430 | 7.500 | 7.449 | 3,789,704 |
| 2024-06-11 | 7.360 | 7.550 | 7.200 | 7.510 | 7.459 | 4,503,393 |
| 2024-06-07 | 7.180 | 7.520 | 7.080 | 7.410 | 7.360 | 8,066,840 |
| 2024-06-06 | 7.340 | 7.430 | 6.910 | 7.040 | 6.992 | 6,696,583 |
| 2024-06-05 | 7.480 | 7.540 | 7.250 | 7.260 | 7.211 | 4,056,500 |
| 2024-06-04 | 7.760 | 7.760 | 7.410 | 7.530 | 7.479 | 5,398,740 |
| 2024-06-03 | 8.030 | 8.030 | 7.630 | 7.720 | 7.668 | 5,756,040 |
| 2024-05-31 | 7.910 | 8.040 | 7.870 | 8.000 | 7.946 | 7,329,708 |
| 2024-05-30 | 8.080 | 8.080 | 7.880 | 7.880 | 7.827 | 4,068,291 |
| 2024-05-29 | 8.150 | 8.210 | 8.030 | 8.060 | 8.005 | 4,010,544 |
| 2024-05-28 | 8.140 | 8.320 | 8.050 | 8.070 | 8.015 | 2,616,600 |
| 2024-05-27 | 8.160 | 8.290 | 7.990 | 8.200 | 8.145 | 4,197,340 |
| 2024-05-24 | 8.190 | 8.280 | 8.050 | 8.160 | 8.105 | 3,124,601 |
| 2024-05-23 | 8.340 | 8.440 | 8.180 | 8.190 | 8.135 | 5,538,970 |
| 2024-05-22 | 8.530 | 8.600 | 8.320 | 8.370 | 8.313 | 3,786,639 |
| 2024-05-21 | 8.850 | 8.900 | 8.460 | 8.520 | 8.462 | 3,932,924 |
| 2024-05-20 | 8.880 | 9.030 | 8.750 | 8.820 | 8.760 | 3,845,529 |
| 2024-05-17 | 8.950 | 8.960 | 8.700 | 8.860 | 8.800 | 3,683,500 |
| 2024-05-16 | 8.830 | 9.130 | 8.780 | 8.870 | 8.810 | 5,704,680 |
| 2024-05-15 | 8.810 | 9.070 | 8.620 | 8.790 | 8.731 | 5,953,262 |
| 2024-05-14 | 8.420 | 9.080 | 8.380 | 8.750 | 8.691 | 6,785,140 |
| 2024-05-13 | 8.720 | 8.730 | 8.330 | 8.370 | 8.313 | 4,481,900 |
| 2024-05-10 | 8.760 | 8.870 | 8.440 | 8.730 | 8.671 | 5,799,500 |
| 2024-05-09 | 8.600 | 8.830 | 8.550 | 8.720 | 8.661 | 4,235,369 |
| 2024-05-08 | 9.030 | 9.030 | 8.620 | 8.660 | 8.601 | 5,044,360 |
| 2024-05-07 | 9.120 | 9.350 | 8.970 | 9.000 | 8.939 | 6,474,303 |
| 2024-05-06 | 9.310 | 9.310 | 8.950 | 9.020 | 8.959 | 5,768,313 |
| 2024-04-30 | 9.070 | 9.370 | 9.050 | 9.180 | 9.118 | 4,279,809 |
| 2024-04-29 | 9.140 | 9.160 | 8.880 | 9.070 | 9.009 | 5,678,590 |
| 2024-04-26 | 9.000 | 9.440 | 8.520 | 9.160 | 9.098 | 9,739,059 |
| 2024-04-25 | 9.700 | 9.850 | 9.300 | 9.450 | 9.386 | 4,230,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-25 | 0.0350 CNY |
| 2021-06-25 | 0.1100 CNY |
| 2020-06-17 | 0.1600 CNY |
| 2019-04-16 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.