Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	8.020	8.460	8.000	8.350	8.294	3,023,120
2022-04-29	8.090	8.160	7.840	8.070	8.015	1,765,060
2022-04-28	7.510	8.240	7.400	7.920	7.866	3,293,800
2022-04-27	6.910	7.730	6.780	7.730	7.678	3,768,820
2022-04-26	7.700	7.700	7.330	7.330	7.280	4,240,960
2022-04-25	8.550	8.560	8.070	8.140	8.085	3,240,700
2022-04-22	8.660	8.830	8.510	8.650	8.591	1,584,200
2022-04-21	8.970	9.000	8.650	8.660	8.601	1,735,980
2022-04-20	9.170	9.270	8.950	9.010	8.949	1,139,760
2022-04-19	9.150	9.300	9.080	9.180	9.118	962,900
2022-04-18	8.870	9.310	8.580	9.190	9.128	2,015,480
2022-04-15	9.030	9.030	8.780	8.880	8.820	1,651,600
2022-04-14	8.750	9.160	8.740	9.040	8.979	2,113,620
2022-04-13	9.210	9.270	8.760	8.800	8.740	2,746,941
2022-04-12	9.300	9.340	8.970	9.220	9.158	2,051,019
2022-04-11	9.230	9.520	9.110	9.280	9.217	2,258,533
2022-04-08	9.340	9.420	9.100	9.230	9.168	1,750,986
2022-04-07	9.640	9.650	9.310	9.310	9.247	1,945,620
2022-04-06	9.540	9.700	9.520	9.650	9.585	2,072,881
2022-04-01	9.740	9.750	9.480	9.540	9.475	3,533,880
2022-03-31	9.420	9.900	9.300	9.870	9.803	4,728,380
2022-03-30	9.450	9.470	9.320	9.450	9.386	2,016,339
2022-03-29	9.490	9.500	9.190	9.460	9.396	2,868,881
2022-03-28	9.680	9.760	9.370	9.460	9.396	3,923,880
2022-03-25	9.590	10.460	9.550	9.900	9.833	7,347,519
2022-03-24	9.500	9.870	9.500	9.650	9.585	6,818,306
2022-03-23	9.300	9.390	9.090	9.320	9.257	1,626,740
2022-03-22	9.250	9.420	9.170	9.330	9.267	2,338,380
2022-03-21	9.430	9.460	9.140	9.260	9.197	2,724,786
2022-03-18	9.230	9.610	9.080	9.430	9.366	5,017,020
2022-03-17	9.500	9.500	9.020	9.200	9.138	5,664,048
2022-03-16	8.350	9.090	8.240	9.090	9.029	5,229,503
2022-03-15	8.750	8.790	8.250	8.260	8.204	2,606,555
2022-03-14	9.050	9.050	8.700	8.750	8.691	1,733,563
2022-03-11	8.810	9.060	8.620	9.050	8.989	2,151,540
2022-03-10	9.130	9.200	8.910	8.920	8.860	2,037,220
2022-03-09	9.080	9.260	8.660	9.000	8.939	3,494,042
2022-03-08	9.510	9.570	8.970	9.000	8.939	2,632,858
2022-03-07	9.510	9.660	9.410	9.460	9.396	1,760,861
2022-03-04	9.830	9.830	9.500	9.540	9.475	1,972,600
2022-03-03	9.870	9.950	9.750	9.810	9.744	1,721,900
2022-03-02	9.710	9.950	9.700	9.890	9.823	2,126,360
2022-03-01	9.720	9.840	9.530	9.810	9.744	2,150,000
2022-02-28	9.640	9.760	9.400	9.720	9.654	2,410,180
2022-02-25	9.450	9.790	9.400	9.640	9.575	2,363,340
2022-02-24	9.790	9.860	9.300	9.420	9.356	3,152,400
2022-02-23	9.640	9.790	9.510	9.770	9.704	2,330,163
2022-02-22	9.780	9.840	9.540	9.610	9.545	2,399,100
2022-02-21	10.040	10.160	9.770	9.850	9.783	3,472,155
2022-02-18	9.950	10.110	9.840	10.030	9.962	3,110,580
2022-02-17	10.200	10.300	9.930	9.960	9.893	2,916,400
2022-02-16	10.150	10.340	10.000	10.270	10.201	2,329,840
2022-02-15	9.940	10.090	9.760	10.070	10.002	2,097,800
2022-02-14	9.650	10.160	9.650	9.880	9.813	2,308,220
2022-02-11	10.310	10.310	9.940	9.980	9.912	3,178,240
2022-02-10	10.550	10.620	10.260	10.300	10.230	3,002,237
2022-02-09	10.770	10.830	10.500	10.570	10.498	2,452,300
2022-02-08	10.760	10.910	10.580	10.760	10.687	2,191,880
2022-02-07	10.710	10.980	10.590	10.640	10.568	3,189,800
2022-01-28	10.480	10.560	10.030	10.500	10.429	3,578,528

← NewerPage 19 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.