Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10.950	12.010	10.950	12.010	12.010	27,376,810
2026-04-16	10.840	11.000	10.830	10.920	10.920	5,407,910
2026-04-15	10.990	11.040	10.830	10.830	10.830	6,664,500
2026-04-14	10.870	10.910	10.700	10.900	10.900	7,345,000
2026-04-13	10.700	10.870	10.700	10.800	10.800	4,348,100
2026-04-10	10.730	11.010	10.730	10.790	10.790	6,324,665
2026-04-09	10.900	10.900	10.680	10.710	10.710	6,013,600
2026-04-08	10.790	10.990	10.780	10.990	10.990	7,422,600
2026-04-07	10.490	10.700	10.470	10.590	10.590	4,936,100
2026-04-03	10.820	10.850	10.440	10.490	10.490	4,340,200
2026-04-02	10.910	11.020	10.720	10.810	10.810	4,850,400
2026-04-01	10.940	11.110	10.810	11.000	11.000	6,061,219
2026-03-31	10.980	11.250	10.930	10.940	10.940	7,617,319
2026-03-30	10.710	11.100	10.690	10.990	10.990	7,905,960
2026-03-27	10.550	10.810	10.540	10.810	10.810	4,927,180
2026-03-26	10.980	11.000	10.610	10.680	10.680	5,846,400
2026-03-25	10.770	10.890	10.730	10.870	10.870	6,716,120
2026-03-24	10.510	10.730	10.310	10.700	10.700	9,264,300
2026-03-23	10.730	10.800	10.200	10.300	10.300	10,143,033
2026-03-20	11.140	11.210	10.830	10.830	10.830	6,347,200
2026-03-19	11.300	11.340	11.050	11.120	11.120	6,569,100
2026-03-18	11.230	11.440	11.160	11.420	11.420	5,732,600
2026-03-17	11.430	11.570	11.230	11.230	11.230	5,526,620
2026-03-16	11.300	11.530	11.300	11.470	11.470	5,733,200
2026-03-13	11.420	11.600	11.350	11.380	11.380	6,682,100
2026-03-12	11.730	11.750	11.470	11.510	11.510	6,578,000
2026-03-11	11.930	12.000	11.680	11.730	11.730	5,615,200
2026-03-10	11.790	11.940	11.770	11.890	11.890	6,424,000
2026-03-09	11.580	11.720	11.460	11.690	11.690	7,963,100
2026-03-06	11.650	11.880	11.620	11.790	11.790	7,003,640
2026-03-05	11.790	11.950	11.690	11.760	11.760	9,456,800
2026-03-04	11.490	11.780	11.400	11.550	11.550	8,772,282
2026-03-03	12.270	12.380	11.600	11.650	11.650	14,082,899
2026-03-02	12.470	12.550	12.160	12.260	12.260	12,106,200
2026-02-27	12.460	12.620	12.420	12.600	12.600	7,807,200
2026-02-26	12.690	12.730	12.450	12.500	12.500	10,589,080
2026-02-25	12.550	12.780	12.450	12.740	12.740	10,738,340
2026-02-24	12.620	12.660	12.440	12.550	12.550	8,277,900
2026-02-13	12.470	12.740	12.460	12.460	12.460	11,621,442
2026-02-12	12.620	12.770	12.500	12.520	12.520	10,044,140
2026-02-11	12.800	12.870	12.610	12.620	12.620	9,577,540
2026-02-10	12.880	12.890	12.620	12.780	12.780	10,305,851
2026-02-09	12.820	12.990	12.730	12.880	12.880	12,512,700
2026-02-06	12.550	12.850	12.500	12.730	12.730	13,682,918
2026-02-05	12.590	12.710	12.400	12.650	12.650	9,919,440
2026-02-04	12.700	12.950	12.570	12.680	12.680	14,906,200
2026-02-03	12.240	12.730	12.230	12.730	12.730	18,997,604
2026-02-02	12.200	12.510	12.150	12.150	12.150	13,091,924
2026-01-30	12.320	12.450	12.090	12.410	12.410	14,163,774
2026-01-29	12.390	12.650	12.300	12.360	12.360	14,091,039
2026-01-28	12.600	12.690	12.380	12.450	12.450	13,795,900
2026-01-27	12.450	12.720	12.210	12.680	12.680	17,958,519
2026-01-26	13.330	13.330	12.490	12.660	12.660	30,080,161
2026-01-23	12.920	13.500	12.860	13.310	13.310	36,445,178
2026-01-22	12.490	12.910	12.420	12.880	12.880	24,509,132
2026-01-21	12.340	12.540	12.260	12.490	12.490	16,451,864
2026-01-20	13.040	13.040	12.360	12.460	12.460	30,974,828
2026-01-19	12.880	13.050	12.640	13.040	13.040	31,009,800
2026-01-16	12.940	13.160	12.530	12.730	12.730	41,816,732
2026-01-15	13.550	13.560	12.920	12.920	12.920	43,744,240

← NewerPage 3 of 21 · 1,214 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.