Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.680	7.950	7.580	7.940	7.886	3,438,500
2023-04-25	7.860	7.860	7.580	7.680	7.628	2,389,220
2023-04-24	7.800	7.900	7.680	7.830	7.777	1,589,600
2023-04-21	7.960	8.010	7.780	7.800	7.747	1,475,800
2023-04-20	8.070	8.140	7.980	7.990	7.936	1,916,320
2023-04-19	8.170	8.170	8.010	8.110	8.055	1,463,820
2023-04-18	8.140	8.200	8.070	8.120	8.065	1,205,600
2023-04-17	8.210	8.350	8.080	8.090	8.035	2,509,980
2023-04-14	8.200	8.240	8.080	8.180	8.125	2,431,290
2023-04-13	8.100	8.240	8.070	8.160	8.105	2,065,826
2023-04-12	7.950	8.120	7.920	8.100	8.045	2,179,400
2023-04-11	7.950	8.010	7.860	7.970	7.916	2,593,400
2023-04-10	7.990	8.090	7.970	8.010	7.956	1,802,980
2023-04-07	8.190	8.190	7.980	8.050	7.996	2,560,480
2023-04-06	8.190	8.230	8.050	8.150	8.095	2,170,878
2023-04-04	8.390	8.390	8.100	8.200	8.145	2,796,849
2023-04-03	8.400	8.510	8.290	8.320	8.264	4,858,780
2023-03-31	8.410	8.410	8.260	8.280	8.224	1,171,700
2023-03-30	8.260	8.470	8.240	8.330	8.274	1,736,840
2023-03-29	8.530	8.550	8.310	8.390	8.333	2,284,628
2023-03-28	8.630	8.690	8.460	8.480	8.423	1,976,831
2023-03-27	8.430	8.730	8.390	8.580	8.522	4,613,940
2023-03-24	8.480	8.560	8.340	8.440	8.383	5,322,889
2023-03-23	8.160	8.660	8.150	8.630	8.572	7,795,461
2023-03-22	8.070	8.200	7.960	8.160	8.105	2,008,000
2023-03-21	7.970	8.180	7.940	8.100	8.045	1,911,252
2023-03-20	7.960	8.030	7.900	7.960	7.906	1,338,312
2023-03-17	7.960	8.080	7.920	7.940	7.886	1,264,761
2023-03-16	8.010	8.100	7.900	8.040	7.986	1,723,200
2023-03-15	7.870	8.140	7.860	8.050	7.996	941,700
2023-03-14	8.090	8.090	7.950	8.010	7.956	1,274,953
2023-03-13	8.130	8.230	8.010	8.070	8.015	1,451,080
2023-03-10	8.110	8.240	8.090	8.140	8.085	1,532,420
2023-03-09	8.130	8.160	8.040	8.130	8.075	1,879,640
2023-03-08	7.950	8.130	7.950	8.080	8.025	1,431,909
2023-03-07	8.180	8.190	8.010	8.010	7.956	1,915,780
2023-03-06	8.120	8.210	8.040	8.190	8.135	1,865,780
2023-03-03	8.060	8.160	8.020	8.150	8.095	2,276,700
2023-03-02	8.030	8.180	8.010	8.060	8.005	2,398,560
2023-03-01	8.120	8.150	8.010	8.030	7.976	2,277,041
2023-02-28	8.250	8.270	8.080	8.110	8.055	3,353,840
2023-02-27	8.210	8.420	8.060	8.220	8.164	4,902,400
2023-02-24	7.970	8.260	7.950	8.250	8.194	5,714,260
2023-02-23	7.980	7.990	7.870	7.930	7.876	1,618,700
2023-02-22	7.890	7.960	7.850	7.950	7.896	1,271,873
2023-02-21	7.870	7.960	7.800	7.910	7.857	1,677,514
2023-02-20	7.750	7.840	7.640	7.830	7.777	2,259,534
2023-02-17	7.650	7.800	7.650	7.700	7.648	2,085,060
2023-02-16	7.760	7.860	7.630	7.660	7.608	2,794,700
2023-02-15	7.720	7.780	7.680	7.760	7.708	1,452,100
2023-02-14	7.790	7.810	7.710	7.710	7.658	1,576,340
2023-02-13	7.660	7.800	7.630	7.780	7.727	2,837,505
2023-02-10	7.610	7.670	7.580	7.650	7.598	1,349,100
2023-02-09	7.550	7.630	7.520	7.600	7.549	1,876,060
2023-02-08	7.550	7.610	7.500	7.540	7.489	1,747,020
2023-02-07	7.530	7.600	7.480	7.550	7.499	1,460,760
2023-02-06	7.550	7.560	7.430	7.530	7.479	1,676,981
2023-02-03	7.580	7.600	7.440	7.530	7.479	1,793,960
2023-02-02	7.570	7.590	7.490	7.540	7.489	1,738,456
2023-02-01	7.500	7.560	7.470	7.540	7.489	1,479,740

← NewerPage 15 of 21 · 1,215 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.