Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 7.130 | 7.340 | 7.130 | 7.240 | 7.191 | 899,172 |
| 2022-10-28 | 7.440 | 7.440 | 7.110 | 7.180 | 7.131 | 1,632,101 |
| 2022-10-27 | 7.580 | 7.600 | 7.420 | 7.450 | 7.400 | 1,661,140 |
| 2022-10-26 | 7.590 | 7.680 | 7.510 | 7.550 | 7.499 | 1,127,540 |
| 2022-10-25 | 7.580 | 7.630 | 7.460 | 7.600 | 7.549 | 607,800 |
| 2022-10-24 | 7.730 | 7.790 | 7.550 | 7.600 | 7.549 | 767,260 |
| 2022-10-21 | 7.740 | 7.840 | 7.700 | 7.720 | 7.668 | 750,929 |
| 2022-10-20 | 7.690 | 7.810 | 7.620 | 7.740 | 7.688 | 963,864 |
| 2022-10-19 | 7.900 | 7.900 | 7.710 | 7.720 | 7.668 | 1,071,420 |
| 2022-10-18 | 7.830 | 7.940 | 7.740 | 7.900 | 7.847 | 1,506,979 |
| 2022-10-17 | 7.670 | 7.770 | 7.660 | 7.760 | 7.708 | 706,029 |
| 2022-10-14 | 7.630 | 7.760 | 7.590 | 7.720 | 7.668 | 1,365,540 |
| 2022-10-13 | 7.650 | 7.700 | 7.520 | 7.610 | 7.559 | 817,200 |
| 2022-10-12 | 7.400 | 7.690 | 7.360 | 7.670 | 7.618 | 809,022 |
| 2022-10-11 | 7.360 | 7.470 | 7.300 | 7.470 | 7.419 | 741,542 |
| 2022-10-10 | 7.400 | 7.430 | 7.290 | 7.330 | 7.280 | 853,501 |
| 2022-09-30 | 7.410 | 7.530 | 7.390 | 7.400 | 7.350 | 801,322 |
| 2022-09-29 | 7.500 | 7.500 | 7.360 | 7.430 | 7.380 | 910,179 |
| 2022-09-28 | 7.480 | 7.530 | 7.360 | 7.400 | 7.350 | 677,800 |
| 2022-09-27 | 7.380 | 7.560 | 7.380 | 7.480 | 7.429 | 1,001,300 |
| 2022-09-26 | 7.400 | 7.620 | 7.290 | 7.370 | 7.320 | 1,442,000 |
| 2022-09-23 | 7.770 | 7.770 | 7.420 | 7.460 | 7.410 | 1,103,900 |
| 2022-09-22 | 7.690 | 7.860 | 7.610 | 7.770 | 7.717 | 1,058,200 |
| 2022-09-21 | 7.600 | 7.760 | 7.450 | 7.710 | 7.658 | 1,192,300 |
| 2022-09-20 | 7.460 | 7.630 | 7.460 | 7.600 | 7.549 | 1,026,840 |
| 2022-09-19 | 7.620 | 7.680 | 7.360 | 7.460 | 7.410 | 1,334,166 |
| 2022-09-16 | 8.010 | 8.010 | 7.600 | 7.600 | 7.549 | 1,860,480 |
| 2022-09-15 | 8.240 | 8.260 | 7.910 | 8.030 | 7.976 | 1,614,900 |
| 2022-09-14 | 8.030 | 8.190 | 7.980 | 8.160 | 8.105 | 1,053,900 |
| 2022-09-13 | 8.120 | 8.280 | 8.120 | 8.200 | 8.145 | 784,800 |
| 2022-09-09 | 8.150 | 8.230 | 8.070 | 8.150 | 8.095 | 900,840 |
| 2022-09-08 | 8.270 | 8.290 | 8.150 | 8.160 | 8.105 | 1,027,640 |
| 2022-09-07 | 8.250 | 8.300 | 8.180 | 8.260 | 8.204 | 1,325,780 |
| 2022-09-06 | 8.240 | 8.300 | 8.160 | 8.240 | 8.184 | 1,000,000 |
| 2022-09-05 | 8.130 | 8.250 | 8.110 | 8.240 | 8.184 | 1,120,680 |
| 2022-09-02 | 8.040 | 8.140 | 7.990 | 8.110 | 8.055 | 1,137,700 |
| 2022-09-01 | 8.170 | 8.220 | 7.980 | 8.040 | 7.986 | 1,522,600 |
| 2022-08-31 | 8.410 | 8.430 | 8.130 | 8.170 | 8.115 | 2,037,700 |
| 2022-08-30 | 8.530 | 8.580 | 8.360 | 8.410 | 8.353 | 1,560,360 |
| 2022-08-29 | 8.310 | 8.600 | 8.230 | 8.600 | 8.542 | 1,924,563 |
| 2022-08-26 | 8.290 | 8.430 | 8.290 | 8.360 | 8.303 | 1,412,446 |
| 2022-08-25 | 8.390 | 8.490 | 8.180 | 8.340 | 8.284 | 1,911,000 |
| 2022-08-24 | 8.690 | 8.720 | 8.400 | 8.400 | 8.343 | 2,401,237 |
| 2022-08-23 | 8.550 | 8.710 | 8.530 | 8.690 | 8.631 | 2,241,020 |
| 2022-08-22 | 8.460 | 8.550 | 8.420 | 8.540 | 8.482 | 1,952,805 |
| 2022-08-19 | 8.770 | 8.800 | 8.500 | 8.500 | 8.443 | 4,101,134 |
| 2022-08-18 | 8.700 | 8.980 | 8.660 | 8.770 | 8.711 | 5,430,728 |
| 2022-08-17 | 8.650 | 8.730 | 8.620 | 8.660 | 8.601 | 3,124,000 |
| 2022-08-16 | 8.710 | 8.760 | 8.640 | 8.670 | 8.611 | 3,216,860 |
| 2022-08-15 | 8.760 | 8.800 | 8.610 | 8.660 | 8.601 | 3,701,097 |
| 2022-08-12 | 8.870 | 8.880 | 8.700 | 8.710 | 8.651 | 5,854,621 |
| 2022-08-11 | 9.180 | 9.250 | 8.910 | 8.950 | 8.889 | 8,323,274 |
| 2022-08-10 | 8.990 | 9.690 | 8.930 | 9.210 | 9.148 | 13,741,706 |
| 2022-08-09 | 8.110 | 8.890 | 8.040 | 8.890 | 8.830 | 4,410,395 |
| 2022-08-08 | 7.980 | 8.110 | 7.930 | 8.080 | 8.025 | 785,840 |
| 2022-08-05 | 8.040 | 8.050 | 7.890 | 8.020 | 7.966 | 1,326,102 |
| 2022-08-04 | 7.930 | 8.190 | 7.860 | 8.040 | 7.986 | 1,130,898 |
| 2022-08-03 | 8.140 | 8.300 | 7.890 | 7.900 | 7.847 | 1,691,193 |
| 2022-08-02 | 8.360 | 8.450 | 8.030 | 8.150 | 8.095 | 2,044,520 |
| 2022-08-01 | 8.460 | 8.550 | 8.390 | 8.450 | 8.393 | 896,360 |
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.