Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.000	15.160	14.360	14.360	14.360	67,307,146
2026-01-13	17.720	17.720	15.950	15.950	15.950	56,782,410
2026-01-12	16.100	17.720	15.650	17.720	17.720	96,713,686
2026-01-09	16.350	17.650	16.080	16.110	16.110	85,152,418
2026-01-08	16.990	17.990	16.500	16.900	16.900	101,683,314
2026-01-07	15.730	17.190	15.380	16.500	16.500	90,728,213
2026-01-06	14.490	16.790	14.490	16.540	16.540	110,428,656
2026-01-05	16.210	18.170	15.430	16.100	16.100	116,441,635
2025-12-31	17.030	17.040	13.950	17.040	17.040	122,768,807
2025-12-30	15.490	15.490	15.070	15.490	15.490	26,239,804
2025-12-29	13.570	14.080	12.800	14.080	14.080	25,645,457
2025-12-26	12.800	12.800	12.270	12.800	12.800	44,188,976
2025-12-25	10.680	11.640	10.390	11.640	11.640	64,498,420
2025-12-24	9.630	10.580	9.570	10.580	10.580	36,049,545
2025-12-23	9.860	9.960	9.590	9.620	9.620	12,652,140
2025-12-22	9.790	9.870	9.660	9.870	9.870	14,774,885
2025-12-19	9.450	9.640	9.440	9.620	9.620	11,729,500
2025-12-18	9.410	9.590	9.290	9.430	9.430	14,015,520
2025-12-17	9.410	9.500	9.130	9.340	9.340	16,293,430
2025-12-16	9.830	9.840	9.400	9.410	9.410	20,609,400
2025-12-15	9.860	9.990	9.520	9.900	9.900	23,969,493
2025-12-12	10.140	10.360	9.860	9.860	9.860	34,253,230
2025-12-11	10.510	10.670	10.110	10.130	10.130	47,471,058
2025-12-10	12.360	12.480	10.860	10.910	10.910	78,897,751
2025-12-09	11.760	11.760	11.570	11.760	11.760	40,349,049
2025-12-08	9.740	10.690	9.740	10.690	10.690	18,441,280
2025-12-05	9.720	9.760	9.610	9.720	9.720	10,693,940
2025-12-04	9.490	9.710	9.410	9.610	9.610	12,383,516
2025-12-03	9.420	9.750	9.410	9.460	9.460	5,068,400
2025-12-02	9.460	9.550	9.400	9.480	9.480	3,852,202
2025-12-01	9.480	9.620	9.370	9.520	9.520	5,912,106
2025-11-28	9.190	9.420	9.180	9.410	9.410	5,807,200
2025-11-27	9.170	9.340	9.170	9.250	9.250	4,462,100
2025-11-26	9.250	9.330	9.150	9.160	9.160	4,007,800
2025-11-25	9.230	9.320	9.170	9.240	9.240	4,300,400
2025-11-24	9.130	9.220	9.020	9.190	9.190	4,853,252
2025-11-21	9.320	9.410	8.970	9.050	9.050	8,402,593
2025-11-20	9.500	9.620	9.360	9.410	9.410	5,267,620
2025-11-19	9.600	9.650	9.430	9.480	9.480	4,886,720
2025-11-18	9.720	9.720	9.560	9.600	9.600	6,113,100
2025-11-17	9.650	9.780	9.650	9.740	9.740	5,200,180
2025-11-14	9.640	9.750	9.590	9.680	9.680	5,816,600
2025-11-13	9.730	9.730	9.520	9.660	9.660	7,830,900
2025-11-12	9.820	10.050	9.670	9.710	9.710	9,273,600
2025-11-11	9.820	9.850	9.760	9.780	9.780	4,653,200
2025-11-10	9.840	9.850	9.720	9.810	9.810	5,746,300
2025-11-07	10.020	10.040	9.810	9.820	9.820	7,227,280
2025-11-06	10.060	10.080	9.940	10.040	10.040	5,547,220
2025-11-05	9.810	10.030	9.800	9.990	9.990	5,519,593
2025-11-04	10.020	10.020	9.850	9.910	9.910	6,730,300
2025-11-03	10.010	10.090	9.920	10.040	10.040	5,979,800
2025-10-31	9.950	10.060	9.920	10.010	10.010	7,297,500
2025-10-30	10.140	10.280	9.950	9.950	9.950	16,478,285
2025-10-29	10.580	10.580	10.250	10.390	10.390	7,200,480
2025-10-28	10.460	10.560	10.400	10.500	10.500	5,825,460
2025-10-27	10.400	10.640	10.300	10.540	10.540	10,095,800
2025-10-24	10.290	10.440	10.240	10.380	10.380	8,227,526
2025-10-23	10.190	10.260	10.000	10.240	10.240	6,588,108
2025-10-22	10.250	10.350	10.150	10.210	10.210	5,845,200
2025-10-21	10.200	10.280	10.120	10.250	10.250	5,769,700

← NewerPage 4 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.