Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.380	9.760	9.310	9.710	9.644	4,159,441
2024-04-23	9.290	9.480	9.260	9.340	9.277	3,612,260
2024-04-22	9.520	9.530	9.210	9.320	9.257	3,717,488
2024-04-19	9.590	9.670	9.360	9.520	9.456	3,888,941
2024-04-18	9.580	9.700	9.370	9.520	9.456	4,766,242
2024-04-17	8.800	9.530	8.660	9.530	9.466	7,332,413
2024-04-16	9.620	9.690	8.660	8.660	8.601	7,950,457
2024-04-15	10.210	10.210	9.470	9.620	9.555	6,377,632
2024-04-12	10.220	10.390	10.010	10.210	10.141	3,616,422
2024-04-11	10.130	10.440	10.040	10.180	10.111	5,023,893
2024-04-10	10.340	10.340	10.100	10.140	10.071	3,522,900
2024-04-09	10.450	10.460	10.050	10.400	10.330	4,607,753
2024-04-08	10.770	10.860	10.220	10.450	10.379	6,297,338
2024-04-03	10.840	10.880	10.370	10.810	10.737	4,973,655
2024-04-02	10.630	11.000	10.630	10.850	10.777	6,941,313
2024-04-01	10.670	10.920	10.580	10.670	10.598	4,837,349
2024-03-29	10.490	10.640	10.220	10.640	10.568	1,955,340
2024-03-28	10.110	10.490	10.110	10.390	10.320	4,502,068
2024-03-27	10.380	10.460	10.100	10.100	10.032	4,627,763
2024-03-26	10.260	10.540	10.030	10.500	10.429	10,104,957
2024-03-25	11.200	11.310	10.400	10.500	10.429	13,846,185
2024-03-22	11.090	11.390	11.050	11.290	11.214	11,797,118
2024-03-21	10.760	11.370	10.730	11.260	11.184	14,187,940
2024-03-20	10.380	10.700	10.240	10.680	10.608	10,473,738
2024-03-19	10.480	10.560	10.280	10.300	10.230	7,828,641
2024-03-18	10.190	10.500	10.160	10.480	10.409	9,213,622
2024-03-15	10.000	10.360	9.760	10.160	10.091	8,895,708
2024-03-14	10.150	10.230	9.940	10.000	9.932	6,146,727
2024-03-13	10.040	10.360	9.930	10.100	10.032	12,090,286
2024-03-12	10.390	10.480	10.030	10.160	10.091	13,282,172
2024-03-11	11.200	11.450	9.880	10.260	10.191	31,671,645
2024-03-08	10.360	10.950	10.180	10.940	10.866	16,003,204
2024-03-07	9.800	10.350	9.800	10.350	10.280	15,140,621
2024-03-06	9.180	9.810	9.150	9.700	9.634	6,471,001
2024-03-05	9.470	9.500	9.220	9.230	9.168	3,826,324
2024-03-04	9.690	9.690	9.330	9.460	9.396	3,787,278
2024-03-01	9.650	9.710	9.500	9.640	9.575	4,952,184
2024-02-29	9.110	9.610	8.850	9.570	9.505	8,704,805
2024-02-28	9.740	9.970	9.020	9.070	9.009	8,854,391
2024-02-27	9.450	9.790	9.380	9.760	9.694	6,494,964
2024-02-26	9.650	9.960	9.460	9.520	9.456	9,691,207
2024-02-23	8.980	9.550	8.920	9.430	9.366	9,171,007
2024-02-22	8.400	8.870	8.400	8.820	8.760	5,903,857
2024-02-21	8.220	8.830	8.200	8.450	8.393	8,786,391
2024-02-20	7.610	8.250	7.610	8.240	8.184	8,261,208
2024-02-19	7.390	8.050	7.390	7.860	7.807	12,840,216
2024-02-08	6.760	7.390	6.050	7.380	7.330	22,013,571
2024-02-07	7.500	7.500	6.550	6.720	6.675	16,991,983
2024-02-06	7.660	7.660	7.010	7.280	7.231	15,185,589
2024-02-05	8.360	8.360	7.790	7.790	7.737	5,249,500
2024-02-02	8.700	9.030	7.880	8.650	8.591	10,840,290
2024-02-01	8.970	8.980	8.370	8.760	8.701	9,161,361
2024-01-31	9.460	9.460	8.800	8.980	8.919	7,830,981
2024-01-30	9.750	9.750	9.270	9.320	9.257	3,936,532
2024-01-29	10.150	10.170	9.580	9.680	9.615	3,789,673
2024-01-26	10.200	10.390	10.000	10.050	9.982	4,441,866
2024-01-25	9.800	10.230	9.700	10.220	10.151	7,698,802
2024-01-24	9.850	10.140	9.560	9.900	9.833	6,170,666
2024-01-23	9.920	10.050	9.530	9.900	9.833	7,612,561
2024-01-22	10.370	10.540	9.750	9.920	9.853	5,728,894

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.