Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	10.000	10.320	10.000	10.220	10.220	6,398,400
2025-10-17	10.350	10.390	10.010	10.020	10.020	7,303,880
2025-10-16	10.540	10.550	10.250	10.290	10.290	8,251,300
2025-10-15	10.110	10.590	10.110	10.590	10.590	13,414,640
2025-10-14	10.520	10.630	10.100	10.140	10.140	12,878,580
2025-10-13	10.000	10.490	9.910	10.400	10.400	15,720,400
2025-10-10	10.560	11.540	10.550	10.730	10.730	19,897,240
2025-10-09	10.670	10.750	10.560	10.560	10.560	12,576,140
2025-09-30	10.970	10.990	10.640	10.640	10.640	15,742,140
2025-09-29	10.800	11.020	10.550	10.970	10.970	19,598,998
2025-09-26	10.790	11.050	10.390	10.760	10.760	24,847,950
2025-09-25	10.880	11.420	10.760	10.960	10.960	33,932,950
2025-09-24	10.800	10.940	10.630	10.870	10.870	14,316,960
2025-09-23	11.100	11.230	10.680	10.910	10.910	20,281,316
2025-09-22	11.250	11.320	11.100	11.140	11.140	15,771,195
2025-09-19	11.360	11.400	11.080	11.200	11.200	20,720,895
2025-09-18	11.540	11.750	11.170	11.300	11.300	35,730,981
2025-09-17	11.630	11.900	11.540	11.550	11.550	38,953,631
2025-09-16	11.630	12.150	11.610	11.710	11.710	68,743,120
2025-09-15	10.850	11.940	10.750	11.940	11.940	55,903,404
2025-09-12	10.370	11.370	10.280	10.850	10.850	47,259,848
2025-09-11	10.170	10.380	10.030	10.340	10.340	11,208,760
2025-09-10	10.240	10.500	10.130	10.180	10.180	9,589,370
2025-09-09	10.250	10.470	10.100	10.260	10.260	11,124,464
2025-09-08	10.060	10.420	10.060	10.300	10.300	11,094,024
2025-09-05	10.000	10.200	9.820	10.090	10.090	11,041,388
2025-09-04	9.810	10.240	9.750	9.950	9.950	15,360,644
2025-09-03	10.350	10.450	9.800	9.820	9.820	9,607,840
2025-09-02	10.140	10.390	9.850	10.250	10.250	12,802,340
2025-09-01	10.270	10.650	10.140	10.200	10.200	13,204,300
2025-08-29	10.160	10.260	9.950	10.170	10.170	9,045,300
2025-08-28	10.300	10.490	9.800	10.150	10.150	13,528,460
2025-08-27	10.650	10.710	10.250	10.260	10.260	10,753,004
2025-08-26	10.600	10.700	10.540	10.650	10.650	8,549,860
2025-08-25	10.710	10.820	10.580	10.680	10.680	10,951,600
2025-08-22	10.640	10.850	10.530	10.700	10.700	11,422,108
2025-08-21	10.820	10.880	10.600	10.650	10.650	9,994,600
2025-08-20	11.010	11.010	10.680	10.830	10.830	13,688,200
2025-08-19	10.850	11.150	10.660	10.920	10.920	20,788,501
2025-08-18	10.810	11.130	10.730	10.870	10.870	18,835,701
2025-08-15	10.650	10.860	10.610	10.790	10.790	11,038,101
2025-08-14	11.130	11.160	10.590	10.690	10.690	16,934,440
2025-08-13	10.550	11.160	10.510	11.050	11.050	23,474,881
2025-08-12	10.600	10.690	10.470	10.500	10.500	9,435,800
2025-08-11	10.520	10.650	10.430	10.620	10.620	8,601,000
2025-08-08	10.450	10.540	10.350	10.470	10.470	8,075,500
2025-08-07	10.570	10.650	10.440	10.490	10.490	8,902,560
2025-08-06	10.400	10.680	10.400	10.570	10.570	14,134,600
2025-08-05	10.270	10.470	10.250	10.430	10.430	14,090,284
2025-08-04	9.920	10.290	9.910	10.280	10.280	8,989,300
2025-08-01	9.970	10.100	9.900	9.990	9.990	7,044,280
2025-07-31	9.960	10.130	9.960	10.010	10.010	7,845,944
2025-07-30	10.140	10.200	9.950	10.000	10.000	11,154,501
2025-07-29	10.210	10.280	10.130	10.180	10.180	8,774,400
2025-07-28	10.080	10.400	10.060	10.260	10.260	13,179,600
2025-07-25	10.160	10.200	10.030	10.080	10.080	13,332,100
2025-07-24	10.260	10.380	10.140	10.160	10.160	18,722,740
2025-07-23	10.380	10.850	10.220	10.260	10.260	24,885,775
2025-07-22	10.020	10.830	10.020	10.430	10.430	29,467,945
2025-07-21	10.000	10.250	9.950	10.250	10.250	20,933,464

← NewerPage 5 of 21 · 1,212 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.