Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.190	9.490	9.180	9.260	9.260	12,203,830
2026-07-15	9.080	9.520	9.060	9.340	9.340	12,495,980
2026-07-14	9.440	9.460	8.980	9.300	9.300	13,807,100
2026-07-13	9.950	9.990	9.310	9.350	9.350	19,553,400
2026-07-10	9.410	10.530	9.410	10.050	10.050	30,218,080
2026-07-09	9.650	9.780	9.230	9.570	9.570	15,367,420
2026-07-08	10.280	10.280	9.640	9.650	9.650	20,444,100
2026-07-07	10.900	11.290	10.270	10.270	10.270	28,193,400
2026-07-06	12.220	12.240	10.900	10.900	10.900	37,380,100
2026-07-03	11.150	12.110	11.100	12.110	12.110	29,442,480
2026-07-02	11.040	11.770	10.950	11.010	11.010	24,505,350
2026-07-01	10.970	11.200	10.830	11.020	11.020	17,884,600
2026-06-30	10.550	10.950	10.430	10.870	10.870	16,517,500
2026-06-29	10.690	10.790	10.200	10.470	10.470	18,080,300
2026-06-26	11.130	11.170	10.770	10.810	10.810	14,738,100
2026-06-25	11.560	11.670	11.150	11.180	11.180	17,691,800
2026-06-24	12.020	12.070	11.500	11.680	11.680	19,513,600
2026-06-23	11.850	12.530	11.700	12.000	12.000	22,414,900
2026-06-22	12.400	12.490	11.550	11.980	11.980	26,000,000
2026-06-18	12.500	12.770	12.260	12.540	12.540	18,954,900
2026-06-17	12.650	13.130	12.500	12.570	12.570	20,650,900
2026-06-16	12.630	13.020	12.400	12.870	12.870	27,920,900
2026-06-15	11.880	12.930	11.880	12.600	12.600	34,204,500
2026-06-12	12.180	12.360	11.620	11.830	11.830	34,927,585
2026-06-11	12.500	12.770	11.900	12.060	12.060	40,756,168
2026-06-10	13.450	13.680	12.510	12.890	12.890	49,495,000
2026-06-09	14.380	14.820	13.410	13.510	13.510	69,833,900
2026-06-08	12.290	14.140	12.150	14.140	14.140	57,795,500
2026-06-05	12.250	13.200	11.910	12.850	12.850	46,955,426
2026-06-04	12.040	12.620	11.840	12.410	12.410	28,506,620
2026-06-03	12.340	12.680	12.020	12.250	12.250	31,959,600
2026-06-02	12.480	12.890	12.070	12.580	12.580	30,908,938
2026-06-01	12.130	12.600	11.980	12.280	12.280	23,783,318
2026-05-29	12.830	12.900	12.150	12.190	12.190	25,401,799
2026-05-28	12.590	13.280	12.420	12.800	12.800	47,187,968
2026-05-27	13.910	13.990	12.730	12.730	12.730	44,718,940
2026-05-26	13.970	14.670	13.970	14.140	14.140	58,269,000
2026-05-25	14.400	14.520	13.260	13.340	13.340	45,971,800
2026-05-22	14.050	14.970	13.950	14.180	14.180	51,360,771
2026-05-21	14.500	14.820	13.780	13.860	13.860	69,720,310
2026-05-20	16.290	16.440	14.820	14.820	14.820	57,142,797
2026-05-19	15.830	17.490	15.830	16.470	16.470	81,263,658
2026-05-18	16.850	18.250	16.350	17.070	17.070	109,444,389
2026-05-15	14.800	16.960	14.800	16.960	16.960	76,353,882
2026-05-14	15.000	16.820	14.820	15.420	15.420	96,799,601
2026-05-13	15.160	16.110	14.610	15.290	15.290	70,471,280
2026-05-12	14.900	16.210	14.280	15.780	15.780	97,108,450
2026-05-11	16.390	16.400	14.420	15.350	15.350	114,049,519
2026-05-08	14.000	14.910	13.410	14.910	14.910	61,643,624
2026-05-07	12.410	13.550	12.210	13.550	13.550	41,211,071
2026-05-06	11.340	12.320	11.290	12.320	12.320	18,742,549
2026-04-30	11.100	11.390	10.820	11.200	11.200	24,385,549
2026-04-29	11.440	11.870	11.300	11.640	11.640	18,309,285
2026-04-28	12.000	12.040	11.360	11.440	11.440	21,170,100
2026-04-27	12.260	12.300	11.750	11.910	11.910	28,026,499
2026-04-24	12.820	12.880	12.300	12.450	12.450	36,162,280
2026-04-23	12.700	13.400	12.380	13.200	13.200	54,212,311
2026-04-22	12.800	13.090	12.500	12.820	12.820	46,792,850
2026-04-21	12.320	13.910	12.310	13.240	13.240	67,730,867
2026-04-20	12.290	12.950	12.120	12.650	12.650	70,898,683

← NewerPage 2 of 5 · 241 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.