Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.720	10.770	10.400	10.480	10.409	4,440,984
2024-01-18	11.000	11.000	10.390	10.720	10.647	6,877,121
2024-01-17	11.230	11.290	10.940	10.940	10.866	4,874,339
2024-01-16	11.320	11.390	10.930	11.140	11.065	6,826,447
2024-01-15	11.700	11.790	11.290	11.390	11.313	5,560,965
2024-01-12	11.590	12.070	11.500	11.600	11.522	7,051,797
2024-01-11	11.310	11.570	11.290	11.550	11.472	4,834,616
2024-01-10	11.480	11.480	11.250	11.380	11.303	4,688,215
2024-01-09	11.320	11.690	11.320	11.460	11.382	7,198,115
2024-01-08	11.840	11.900	11.300	11.390	11.313	7,980,759
2024-01-05	12.150	12.340	11.780	11.850	11.770	5,828,813
2024-01-04	12.260	12.490	12.090	12.130	12.048	4,151,466
2024-01-03	12.700	12.880	12.190	12.340	12.257	7,884,663
2024-01-02	12.610	12.850	12.500	12.700	12.614	10,453,939
2023-12-29	12.020	12.680	11.800	12.600	12.515	9,565,258
2023-12-28	11.930	12.050	11.700	11.970	11.889	5,484,088
2023-12-27	12.000	12.180	11.870	11.970	11.889	5,271,528
2023-12-26	12.190	12.190	11.870	11.990	11.909	3,487,821
2023-12-25	12.290	12.450	12.050	12.140	12.058	5,181,323
2023-12-22	12.240	12.560	12.190	12.320	12.237	10,086,824
2023-12-21	11.910	12.360	11.660	12.340	12.257	10,048,702
2023-12-20	12.180	12.180	11.880	11.890	11.810	5,119,977
2023-12-19	12.080	12.130	11.860	12.100	12.018	4,768,287
2023-12-18	12.370	12.370	12.010	12.060	11.978	6,916,239
2023-12-15	12.410	12.530	12.180	12.190	12.108	6,389,207
2023-12-14	12.300	12.470	12.160	12.380	12.296	7,561,723
2023-12-13	12.020	12.620	11.860	12.290	12.207	11,635,934
2023-12-12	12.280	12.370	11.940	12.060	11.978	9,187,746
2023-12-11	12.410	12.550	12.190	12.270	12.187	6,799,627
2023-12-08	12.420	12.680	12.300	12.350	12.266	6,677,771
2023-12-07	12.450	12.630	12.320	12.360	12.276	8,342,294
2023-12-06	12.360	12.680	12.300	12.450	12.366	11,352,097
2023-12-05	13.260	13.300	12.450	12.480	12.396	15,775,434
2023-12-04	13.170	13.870	13.170	13.260	13.170	12,031,233
2023-12-01	13.600	13.620	12.900	12.980	12.892	9,093,852
2023-11-30	13.600	13.870	13.110	13.410	13.319	8,342,523
2023-11-29	13.170	13.840	13.020	13.520	13.429	16,794,365
2023-11-28	13.110	13.280	12.880	13.160	13.071	13,416,196
2023-11-27	13.400	13.400	12.680	13.000	12.912	17,828,559
2023-11-24	14.220	14.500	13.130	13.540	13.448	22,837,731
2023-11-23	13.940	14.600	13.700	14.580	14.481	29,082,267
2023-11-22	13.820	14.590	13.610	14.070	13.975	37,020,400
2023-11-21	14.520	15.460	13.310	13.550	13.458	52,366,741
2023-11-20	13.550	14.690	13.400	14.690	14.591	45,693,917
2023-11-17	12.550	13.720	12.440	13.350	13.260	19,656,736
2023-11-16	12.420	12.630	12.360	12.560	12.475	4,804,177
2023-11-15	12.420	12.550	12.240	12.480	12.396	4,016,338
2023-11-14	12.130	12.410	11.990	12.330	12.247	6,191,958
2023-11-13	12.000	12.450	11.980	12.140	12.058	5,381,201
2023-11-10	11.540	11.950	11.490	11.780	11.700	3,562,864
2023-11-09	11.720	11.820	11.540	11.580	11.502	2,520,844
2023-11-08	11.900	11.940	11.700	11.720	11.641	4,078,900
2023-11-07	11.770	12.000	11.620	11.870	11.790	6,780,900
2023-11-06	11.770	12.200	11.530	11.730	11.651	11,475,585
2023-11-03	10.990	11.930	10.990	11.690	11.611	10,383,961
2023-11-02	11.050	11.080	10.860	11.000	10.926	2,219,000
2023-11-01	11.110	11.110	10.920	11.000	10.926	3,077,971
2023-10-31	11.230	11.390	11.020	11.040	10.965	3,584,900
2023-10-30	10.700	11.350	10.630	11.220	11.144	4,507,040
2023-10-27	10.590	10.810	10.530	10.810	10.737	2,083,222

← NewerPage 12 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.