Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.380	8.480	8.360	8.420	8.363	1,327,380
2022-07-28	8.370	8.450	8.260	8.380	8.323	1,039,940
2022-07-27	8.380	8.420	8.320	8.370	8.313	895,680
2022-07-26	8.180	8.370	8.130	8.320	8.264	1,461,458
2022-07-25	8.280	8.400	8.200	8.260	8.204	1,477,600
2022-07-22	8.310	8.450	8.240	8.270	8.214	1,981,506
2022-07-21	8.370	8.430	8.230	8.240	8.184	1,557,400
2022-07-20	8.080	8.400	8.070	8.360	8.303	3,723,660
2022-07-19	8.060	8.140	8.020	8.130	8.075	1,062,906
2022-07-18	7.750	8.100	7.750	8.070	8.015	2,392,440
2022-07-15	8.030	8.050	7.730	7.740	7.688	1,500,740
2022-07-14	8.050	8.070	7.900	8.040	7.986	1,196,600
2022-07-13	7.930	8.100	7.810	8.040	7.986	1,417,566
2022-07-12	8.020	8.090	7.830	7.850	7.797	1,635,686
2022-07-11	8.150	8.150	7.900	8.020	7.966	1,322,700
2022-07-08	8.110	8.230	8.090	8.090	8.035	732,726
2022-07-07	8.130	8.280	8.080	8.130	8.075	766,240
2022-07-06	8.210	8.280	8.030	8.130	8.075	1,360,409
2022-07-05	8.300	8.440	8.100	8.230	8.174	1,241,280
2022-07-04	8.480	8.480	8.230	8.300	8.244	964,394
2022-07-01	8.470	8.490	8.300	8.340	8.284	1,145,340
2022-06-30	8.440	8.570	8.330	8.330	8.274	1,084,148
2022-06-29	8.670	8.780	8.440	8.440	8.383	1,549,400
2022-06-28	8.500	8.750	8.380	8.670	8.611	2,087,700
2022-06-27	8.350	8.530	8.270	8.440	8.383	2,606,234
2022-06-24	8.070	8.400	8.070	8.380	8.323	2,276,035
2022-06-23	7.870	8.150	7.830	8.140	8.085	2,016,720
2022-06-22	7.950	8.120	7.800	7.940	7.886	1,942,000
2022-06-21	8.080	8.100	7.850	7.980	7.926	1,434,700
2022-06-20	7.870	8.280	7.870	8.070	8.015	2,199,361
2022-06-17	7.950	7.950	7.740	7.850	7.797	1,331,760
2022-06-16	7.960	8.060	7.900	7.920	7.866	896,400
2022-06-15	7.970	8.120	7.910	7.950	7.896	1,606,000
2022-06-14	7.910	8.020	7.660	7.980	7.926	1,797,600
2022-06-13	8.060	8.100	7.890	7.970	7.916	885,440
2022-06-10	8.050	8.210	7.930	8.060	8.005	1,386,038
2022-06-09	8.250	8.290	8.000	8.050	7.996	1,616,920
2022-06-08	8.310	8.380	8.070	8.260	8.204	1,685,980
2022-06-07	8.530	8.580	8.280	8.310	8.254	1,367,700
2022-06-06	8.260	8.540	8.190	8.510	8.452	1,915,800
2022-06-02	8.200	8.240	8.100	8.190	8.135	744,200
2022-06-01	8.180	8.350	8.120	8.210	8.154	1,074,880
2022-05-31	8.240	8.240	8.050	8.180	8.125	1,071,000
2022-05-30	8.210	8.330	8.100	8.190	8.135	1,069,800
2022-05-27	8.330	8.370	8.160	8.290	8.234	986,400
2022-05-26	8.260	8.430	8.070	8.330	8.274	1,493,700
2022-05-25	8.140	8.320	8.110	8.260	8.204	1,156,700
2022-05-24	8.510	8.650	8.130	8.140	8.085	2,089,107
2022-05-23	8.280	8.580	8.220	8.550	8.492	2,355,470
2022-05-20	8.250	8.320	8.180	8.250	8.194	1,061,300
2022-05-19	8.080	8.240	8.010	8.220	8.164	1,009,340
2022-05-18	8.060	8.240	8.050	8.150	8.095	1,007,220
2022-05-17	8.200	8.250	7.970	8.060	8.005	1,740,020
2022-05-16	8.210	8.260	8.100	8.220	8.164	580,640
2022-05-13	8.110	8.340	8.110	8.200	8.145	882,866
2022-05-12	8.240	8.280	8.070	8.240	8.184	1,059,086
2022-05-11	8.380	8.380	8.080	8.110	8.055	1,355,600
2022-05-10	8.290	8.370	8.150	8.220	8.164	1,141,800
2022-05-09	8.250	8.470	8.100	8.310	8.254	1,060,788
2022-05-06	8.180	8.350	7.900	8.260	8.204	1,509,620

← NewerPage 18 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.