Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.450	10.600	10.280	10.590	10.518	2,710,444
2023-10-25	10.320	10.550	10.300	10.510	10.439	2,130,331
2023-10-24	9.910	10.320	9.860	10.270	10.201	2,444,460
2023-10-23	10.100	10.190	9.910	9.940	9.873	3,142,932
2023-10-20	10.220	10.300	10.080	10.180	10.111	2,270,900
2023-10-19	10.280	10.410	10.130	10.260	10.191	2,202,200
2023-10-18	10.410	10.440	10.290	10.310	10.240	2,080,558
2023-10-17	10.370	10.440	10.290	10.390	10.320	1,484,000
2023-10-16	10.460	10.620	10.350	10.410	10.340	2,404,640
2023-10-13	10.540	10.670	10.430	10.500	10.429	2,021,140
2023-10-12	10.650	10.770	10.560	10.560	10.489	2,091,706
2023-10-11	10.550	10.780	10.550	10.660	10.588	1,976,321
2023-10-10	10.770	10.810	10.540	10.620	10.548	2,422,900
2023-10-09	10.980	11.200	10.730	10.810	10.737	3,494,663
2023-09-28	10.740	11.080	10.700	11.040	10.965	2,509,600
2023-09-27	10.580	10.720	10.540	10.640	10.568	1,376,180
2023-09-26	10.620	10.730	10.580	10.640	10.568	2,477,415
2023-09-25	10.580	10.750	10.410	10.670	10.598	3,141,493
2023-09-22	10.590	10.720	10.400	10.540	10.469	3,716,435
2023-09-21	10.450	10.650	10.440	10.550	10.479	2,368,575
2023-09-20	10.470	10.620	10.440	10.490	10.419	2,617,660
2023-09-19	10.700	10.800	10.480	10.520	10.449	3,322,100
2023-09-18	10.410	10.890	10.220	10.760	10.687	5,918,047
2023-09-15	10.900	10.900	10.060	10.580	10.508	9,134,437
2023-09-14	11.200	11.240	10.260	10.310	10.240	12,863,482
2023-09-13	11.430	11.490	11.090	11.210	11.134	4,235,377
2023-09-12	11.730	11.790	11.450	11.470	11.392	3,705,980
2023-09-11	11.780	11.970	11.690	11.730	11.651	3,501,500
2023-09-08	11.790	11.900	11.640	11.780	11.700	2,993,205
2023-09-07	11.880	11.940	11.730	11.750	11.671	2,885,059
2023-09-06	11.660	11.920	11.640	11.900	11.819	2,844,760
2023-09-05	11.630	11.730	11.560	11.670	11.591	3,645,020
2023-09-04	11.700	11.800	11.550	11.650	11.571	4,756,080
2023-09-01	11.620	11.710	11.390	11.680	11.601	3,641,562
2023-08-31	11.400	11.640	11.330	11.510	11.432	3,457,840
2023-08-30	11.260	11.470	11.200	11.400	11.323	4,485,824
2023-08-29	10.960	11.320	10.890	11.200	11.124	4,303,468
2023-08-28	11.480	11.550	10.830	10.920	10.846	4,690,198
2023-08-25	11.170	11.220	10.820	10.940	10.866	6,077,583
2023-08-24	11.100	11.400	10.970	11.210	11.134	4,971,136
2023-08-23	10.990	11.360	10.980	11.200	11.124	9,998,810
2023-08-22	11.870	11.990	10.770	10.950	10.876	16,565,649
2023-08-21	12.550	12.610	11.910	11.970	11.889	12,880,444
2023-08-18	12.250	12.780	12.200	12.600	12.515	13,100,061
2023-08-17	12.000	12.130	11.920	12.120	12.038	4,250,707
2023-08-16	12.110	12.160	11.980	12.010	11.929	4,111,145
2023-08-15	12.080	12.260	11.940	12.100	12.018	5,917,851
2023-08-14	11.990	12.100	11.730	12.070	11.988	5,365,800
2023-08-11	12.190	12.380	11.950	12.000	11.919	4,543,663
2023-08-10	12.200	12.350	12.130	12.300	12.217	4,246,029
2023-08-09	12.620	12.630	12.250	12.300	12.217	5,849,180
2023-08-08	12.530	12.730	12.500	12.570	12.485	5,146,268
2023-08-07	12.570	12.750	12.380	12.630	12.545	6,313,700
2023-08-04	12.400	12.540	12.330	12.530	12.445	3,578,920
2023-08-03	12.350	12.540	12.260	12.400	12.316	5,379,878
2023-08-02	12.020	12.500	11.940	12.330	12.247	7,975,571
2023-08-01	11.820	12.020	11.710	12.000	11.919	4,881,933
2023-07-31	11.800	11.910	11.620	11.820	11.740	5,220,807
2023-07-28	11.750	11.980	11.720	11.800	11.720	4,111,223
2023-07-27	11.850	12.080	11.830	11.900	11.819	3,043,807

← NewerPage 13 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.