Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.410	7.520	7.370	7.500	7.449	1,659,748
2023-01-30	7.390	7.480	7.380	7.440	7.390	1,770,074
2023-01-20	7.380	7.420	7.350	7.380	7.330	970,577
2023-01-19	7.290	7.410	7.250	7.390	7.340	1,531,520
2023-01-18	7.190	7.320	7.180	7.310	7.261	1,638,560
2023-01-17	7.150	7.270	7.150	7.200	7.151	908,800
2023-01-16	7.120	7.200	7.090	7.190	7.141	1,111,600
2023-01-13	7.100	7.110	7.050	7.110	7.062	1,007,600
2023-01-12	7.070	7.120	7.050	7.100	7.052	636,400
2023-01-11	7.070	7.160	7.060	7.070	7.022	1,155,600
2023-01-10	7.140	7.140	7.060	7.100	7.052	903,860
2023-01-09	7.090	7.150	7.050	7.110	7.062	1,025,284
2023-01-06	7.060	7.210	7.060	7.080	7.032	1,471,500
2023-01-05	7.080	7.110	7.040	7.060	7.012	1,052,229
2023-01-04	7.060	7.110	7.000	7.080	7.032	1,235,740
2023-01-03	6.880	7.100	6.870	7.080	7.032	1,481,879
2022-12-30	6.780	6.910	6.770	6.880	6.833	1,753,400
2022-12-29	6.980	6.980	6.720	6.780	6.734	3,103,376
2022-12-28	7.140	7.140	6.850	6.990	6.943	1,192,600
2022-12-27	7.160	7.170	7.030	7.120	7.072	1,432,980
2022-12-26	6.960	7.120	6.870	7.120	7.072	1,507,100
2022-12-23	7.010	7.100	6.880	7.020	6.973	2,092,466
2022-12-22	7.220	7.250	7.000	7.020	6.973	1,323,600
2022-12-21	7.310	7.320	7.150	7.180	7.131	1,149,600
2022-12-20	7.380	7.390	7.250	7.280	7.231	1,308,900
2022-12-19	7.390	7.440	7.260	7.390	7.340	2,036,921
2022-12-16	7.460	7.640	7.380	7.390	7.340	2,488,480
2022-12-15	7.460	7.520	7.400	7.470	7.419	2,471,081
2022-12-14	7.470	7.510	7.400	7.460	7.410	1,309,732
2022-12-13	7.380	7.450	7.260	7.420	7.370	3,083,528
2022-12-12	7.500	7.520	7.300	7.380	7.330	2,124,710
2022-12-09	7.620	7.640	7.400	7.490	7.439	2,491,111
2022-12-08	7.690	7.700	7.570	7.600	7.549	1,319,774
2022-12-07	7.660	7.690	7.610	7.640	7.588	1,067,260
2022-12-06	7.710	7.790	7.640	7.660	7.608	1,922,220
2022-12-05	7.660	7.750	7.660	7.730	7.678	1,238,620
2022-12-02	7.690	7.720	7.600	7.660	7.608	1,767,420
2022-12-01	7.700	7.770	7.590	7.630	7.578	2,079,680
2022-11-30	7.580	7.720	7.540	7.640	7.588	1,556,840
2022-11-29	7.450	7.600	7.400	7.550	7.499	3,027,540
2022-11-28	7.460	7.510	7.390	7.460	7.410	1,279,760
2022-11-25	7.660	7.700	7.490	7.500	7.449	1,226,860
2022-11-24	7.660	7.740	7.570	7.660	7.608	902,200
2022-11-23	7.710	7.730	7.480	7.660	7.608	1,354,158
2022-11-22	7.770	7.880	7.620	7.680	7.628	2,048,999
2022-11-21	7.770	7.850	7.680	7.740	7.688	848,540
2022-11-18	7.810	8.000	7.720	7.730	7.678	2,684,091
2022-11-17	7.780	7.850	7.700	7.810	7.757	1,191,713
2022-11-16	7.830	7.880	7.750	7.780	7.727	751,600
2022-11-15	7.750	7.850	7.710	7.810	7.757	1,063,989
2022-11-14	7.770	7.880	7.640	7.750	7.698	1,642,649
2022-11-11	7.710	7.780	7.600	7.620	7.568	1,410,997
2022-11-10	7.690	7.700	7.580	7.580	7.529	1,133,640
2022-11-09	7.660	7.770	7.630	7.690	7.638	827,920
2022-11-08	7.630	7.760	7.570	7.710	7.658	903,183
2022-11-07	7.590	7.720	7.590	7.660	7.608	798,220
2022-11-04	7.540	7.650	7.490	7.590	7.539	1,949,319
2022-11-03	7.380	7.590	7.310	7.490	7.439	1,259,759
2022-11-02	7.380	7.450	7.290	7.380	7.330	545,640
2022-11-01	7.280	7.380	7.260	7.350	7.300	614,224

← NewerPage 16 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.