Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.890	12.000	11.760	11.870	11.790	2,825,751
2023-07-25	12.000	12.000	11.710	11.910	11.829	3,312,700
2023-07-24	12.030	12.070	11.760	11.860	11.780	4,074,050
2023-07-21	12.100	12.280	11.830	11.880	11.800	5,592,612
2023-07-20	12.190	12.360	12.000	12.020	11.939	5,765,700
2023-07-19	12.290	12.380	11.680	12.220	12.137	18,207,546
2023-07-18	12.500	12.720	12.220	12.320	12.237	14,205,224
2023-07-17	12.630	12.700	12.130	12.570	12.485	19,132,568
2023-07-14	12.400	13.630	12.370	12.530	12.445	39,318,484
2023-07-13	11.510	12.500	11.400	12.390	12.306	13,727,142
2023-07-12	11.590	11.590	11.320	11.410	11.333	2,075,860
2023-07-11	11.290	11.460	11.220	11.440	11.363	2,228,000
2023-07-10	11.460	11.480	11.190	11.210	11.134	3,276,980
2023-07-07	11.340	11.520	11.310	11.390	11.313	3,106,620
2023-07-06	11.430	11.540	11.280	11.340	11.263	5,060,101
2023-07-05	11.650	11.690	11.370	11.380	11.303	3,730,360
2023-07-04	11.200	11.770	11.190	11.610	11.531	6,540,621
2023-07-03	11.390	12.010	11.030	11.240	11.164	8,666,144
2023-06-30	11.000	11.200	10.950	11.150	11.075	4,803,621
2023-06-29	10.890	11.000	10.820	10.950	10.876	3,065,240
2023-06-28	10.810	11.070	10.740	10.940	10.866	5,404,220
2023-06-27	10.430	10.870	10.290	10.800	10.727	8,979,380
2023-06-26	11.000	11.120	10.760	10.780	10.707	5,156,780
2023-06-21	11.000	11.080	10.920	10.970	10.896	2,859,700
2023-06-20	11.080	11.080	10.800	11.000	10.926	3,037,180
2023-06-19	10.730	11.300	10.700	11.010	10.936	7,446,048
2023-06-16	10.870	10.890	10.630	10.660	10.588	3,809,220
2023-06-15	10.920	11.050	10.700	10.870	10.796	5,587,360
2023-06-14	10.750	10.890	10.670	10.840	10.767	10,459,379
2023-06-13	10.240	11.080	9.950	11.010	10.936	19,218,763
2023-06-12	10.070	10.130	9.880	10.070	10.002	6,555,338
2023-06-09	10.420	10.590	10.040	10.110	10.042	11,981,460
2023-06-08	10.010	10.930	10.010	10.610	10.538	18,746,406
2023-06-07	9.680	9.960	9.580	9.940	9.873	6,324,400
2023-06-06	9.990	9.990	9.610	9.660	9.595	3,877,840
2023-06-05	9.460	9.860	9.460	9.780	9.714	3,505,100
2023-06-02	9.420	9.610	9.400	9.540	9.475	4,100,380
2023-06-01	9.300	9.500	9.270	9.330	9.267	4,052,065
2023-05-31	9.370	9.670	9.300	9.340	9.277	6,171,340
2023-05-30	9.230	9.520	9.120	9.460	9.396	6,181,214
2023-05-29	8.950	9.330	8.900	9.190	9.128	4,334,352
2023-05-26	8.900	9.060	8.850	9.050	8.989	2,873,020
2023-05-25	8.800	8.940	8.760	8.890	8.830	2,057,058
2023-05-24	8.880	8.980	8.750	8.860	8.800	1,610,281
2023-05-23	8.830	9.000	8.830	8.880	8.820	2,370,118
2023-05-22	8.840	8.930	8.750	8.900	8.840	2,109,653
2023-05-19	8.860	8.860	8.690	8.790	8.731	1,583,120
2023-05-18	8.850	8.900	8.750	8.800	8.740	1,568,900
2023-05-17	8.710	8.850	8.690	8.840	8.780	3,041,160
2023-05-16	8.880	8.910	8.680	8.750	8.691	3,238,141
2023-05-15	8.750	8.910	8.630	8.850	8.790	6,296,540
2023-05-12	8.710	8.810	8.560	8.750	8.691	3,719,012
2023-05-11	8.480	8.750	8.460	8.750	8.691	6,190,012
2023-05-10	8.390	8.460	8.210	8.460	8.403	2,899,640
2023-05-09	8.330	8.500	8.260	8.420	8.363	5,033,440
2023-05-08	8.190	8.380	8.150	8.350	8.294	7,488,959
2023-05-05	8.450	8.450	8.130	8.130	8.075	12,478,471
2023-05-04	7.990	8.540	7.990	8.500	8.443	17,158,982
2023-04-28	7.920	7.990	7.730	7.760	7.708	1,375,876
2023-04-27	7.960	8.110	7.810	7.890	7.837	1,941,500

← NewerPage 14 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.