Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	11.120	11.120	10.270	10.340	10.270	4,166,860
2022-01-26	10.750	11.220	10.700	10.910	10.836	3,763,520
2022-01-25	11.560	11.720	10.740	10.750	10.677	4,051,400
2022-01-24	11.800	12.050	11.590	11.630	11.551	3,022,220
2022-01-21	11.620	12.080	11.410	11.810	11.730	2,651,480
2022-01-20	12.100	12.100	11.580	11.620	11.541	3,214,960
2022-01-19	12.250	12.270	11.840	12.100	12.018	3,005,720
2022-01-18	12.390	12.520	12.060	12.090	12.008	3,059,160
2022-01-17	12.200	12.520	12.100	12.410	12.326	4,119,340
2022-01-14	12.290	12.530	12.110	12.130	12.048	3,429,300
2022-01-13	12.480	12.590	11.910	12.360	12.276	7,299,160
2022-01-12	11.170	12.290	11.150	12.290	12.207	6,144,960
2022-01-11	11.360	11.590	11.130	11.170	11.094	3,115,742
2022-01-10	10.730	11.650	10.730	11.390	11.313	4,882,280
2022-01-07	11.480	12.500	11.480	11.570	11.492	7,544,620
2022-01-06	11.180	11.500	11.040	11.460	11.382	3,703,380
2022-01-05	11.670	11.730	11.130	11.180	11.104	4,737,919
2022-01-04	12.000	12.090	11.400	11.620	11.541	5,559,666
2021-12-31	12.560	12.670	12.010	12.050	11.968	5,159,324
2021-12-30	12.440	13.000	12.390	12.480	12.396	6,698,138
2021-12-29	12.790	12.800	12.190	12.390	12.306	4,553,123
2021-12-28	11.890	12.870	11.580	12.520	12.435	8,384,253
2021-12-27	11.900	12.160	11.710	11.890	11.810	6,328,861
2021-12-24	12.110	12.200	11.430	11.900	11.819	9,679,919
2021-12-23	11.120	12.120	10.900	12.120	12.038	8,468,960
2021-12-22	10.800	11.100	10.600	11.020	10.945	2,441,499
2021-12-21	10.880	11.040	10.700	10.800	10.727	1,843,640
2021-12-20	11.100	11.130	10.770	10.870	10.796	2,973,680
2021-12-17	10.980	11.420	10.900	11.260	11.184	4,059,120
2021-12-16	10.700	10.990	10.640	10.940	10.866	1,855,535
2021-12-15	10.880	11.070	10.700	10.770	10.697	2,530,480
2021-12-14	10.750	10.820	10.570	10.670	10.598	1,416,280
2021-12-13	11.100	11.270	10.590	10.720	10.647	4,297,500
2021-12-10	10.850	11.380	10.820	11.130	11.055	3,515,602
2021-12-09	11.190	11.270	10.800	10.930	10.856	2,754,829
2021-12-08	11.090	11.230	10.860	11.170	11.094	2,946,460
2021-12-07	11.270	11.360	10.800	11.200	11.124	5,578,920
2021-12-06	11.800	11.980	11.200	11.270	11.194	7,525,056
2021-12-03	11.360	11.890	11.320	11.830	11.750	8,100,115
2021-12-02	11.120	11.650	10.900	11.250	11.174	8,123,219
2021-12-01	10.620	11.160	10.560	11.060	10.985	6,317,244
2021-11-30	10.610	10.730	10.500	10.670	10.598	3,717,960
2021-11-29	10.110	10.750	10.050	10.530	10.459	6,151,720
2021-11-26	10.350	10.480	10.170	10.350	10.280	3,267,300
2021-11-25	10.350	10.430	10.140	10.350	10.280	4,712,600
2021-11-24	10.440	10.440	10.170	10.320	10.250	3,130,501
2021-11-23	10.280	10.460	10.140	10.320	10.250	3,797,679
2021-11-22	10.490	10.510	10.130	10.230	10.161	4,711,544
2021-11-19	9.950	10.610	9.800	10.470	10.399	8,670,577
2021-11-18	10.320	10.420	9.900	10.040	9.972	6,865,361
2021-11-17	9.950	10.350	9.900	10.300	10.230	11,793,775
2021-11-16	9.880	10.410	9.800	10.150	10.081	13,733,816
2021-11-15	8.860	9.740	8.860	9.740	9.674	3,694,343
2021-11-12	8.610	8.900	8.540	8.850	8.790	2,618,186
2021-11-11	8.530	8.680	8.470	8.610	8.552	1,576,200
2021-11-10	8.440	8.550	8.320	8.510	8.452	2,092,280
2021-11-09	8.240	8.450	8.130	8.440	8.383	2,279,127
2021-11-08	8.200	8.280	8.030	8.210	8.154	1,377,473
2021-11-05	8.250	8.250	8.120	8.180	8.125	1,291,800
2021-11-04	8.140	8.290	8.140	8.240	8.184	1,336,540

← NewerPage 20 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.