Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 8.140 | 8.290 | 8.140 | 8.240 | 8.184 | 1,336,540 |
| 2021-11-03 | 8.170 | 8.250 | 8.060 | 8.140 | 8.085 | 1,609,000 |
| 2021-11-02 | 8.360 | 8.450 | 8.110 | 8.150 | 8.095 | 1,725,340 |
| 2021-11-01 | 8.390 | 8.470 | 8.200 | 8.360 | 8.303 | 2,130,966 |
| 2021-10-29 | 8.220 | 8.370 | 8.100 | 8.340 | 8.284 | 2,237,708 |
| 2021-10-28 | 8.330 | 8.390 | 8.050 | 8.200 | 8.145 | 4,435,030 |
| 2021-10-27 | 9.010 | 9.160 | 8.240 | 8.390 | 8.333 | 7,423,173 |
| 2021-10-26 | 9.100 | 9.220 | 9.080 | 9.160 | 9.098 | 1,354,740 |
| 2021-10-25 | 9.250 | 9.280 | 9.040 | 9.100 | 9.038 | 1,612,140 |
| 2021-10-22 | 9.350 | 9.490 | 9.200 | 9.270 | 9.207 | 1,716,627 |
| 2021-10-21 | 9.560 | 9.660 | 9.410 | 9.410 | 9.346 | 1,972,180 |
| 2021-10-20 | 9.540 | 9.780 | 9.380 | 9.560 | 9.495 | 2,016,800 |
| 2021-10-19 | 9.480 | 9.640 | 9.390 | 9.550 | 9.485 | 2,152,700 |
| 2021-10-18 | 9.390 | 9.530 | 9.210 | 9.480 | 9.416 | 2,059,320 |
| 2021-10-15 | 9.560 | 9.560 | 9.350 | 9.380 | 9.317 | 1,802,500 |
| 2021-10-14 | 9.450 | 9.600 | 9.300 | 9.470 | 9.406 | 1,600,980 |
← NewerPage 21 of 21 · 1,216 trading days
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.