Shandong Daye Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.000	10.250	9.950	10.250	10.250	20,933,464
2025-07-18	10.130	10.130	9.830	9.910	9.910	20,069,940
2025-07-17	9.680	10.150	9.570	10.130	10.130	24,986,840
2025-07-16	9.520	9.770	9.430	9.720	9.720	21,443,640
2025-07-15	9.850	9.860	9.390	9.550	9.550	26,025,159
2025-07-14	9.250	9.430	9.250	9.390	9.390	10,130,659
2025-07-11	9.190	9.330	9.130	9.250	9.250	7,949,240
2025-07-10	9.190	9.250	9.100	9.180	9.180	7,716,640
2025-07-09	9.350	9.480	9.210	9.240	9.240	11,606,198
2025-07-08	9.050	9.270	9.020	9.220	9.220	7,770,400
2025-07-07	9.000	9.050	8.930	9.050	9.050	3,750,100
2025-07-04	9.170	9.170	8.950	8.980	8.980	7,914,720
2025-07-03	9.180	9.240	9.120	9.170	9.170	5,472,700
2025-07-02	9.230	9.250	9.110	9.190	9.190	6,330,700
2025-07-01	9.170	9.230	9.050	9.220	9.220	10,692,140
2025-06-30	9.130	9.150	9.060	9.100	9.100	5,545,001
2025-06-27	9.050	9.190	9.050	9.080	9.080	6,343,900
2025-06-26	9.170	9.270	9.080	9.080	9.080	7,702,000
2025-06-25	9.130	9.230	9.070	9.170	9.170	8,883,600
2025-06-24	8.880	9.200	8.870	9.130	9.130	8,357,100
2025-06-23	8.720	8.880	8.650	8.860	8.860	4,084,900
2025-06-20	8.850	8.950	8.670	8.740	8.740	6,932,000
2025-06-19	8.980	9.120	8.850	8.910	8.910	6,225,140
2025-06-18	9.120	9.120	8.970	9.050	9.050	4,392,800
2025-06-17	9.160	9.200	9.040	9.080	9.080	5,509,129
2025-06-16	8.890	9.180	8.890	9.160	9.160	6,548,000
2025-06-13	9.080	9.120	8.880	8.880	8.880	7,566,440
2025-06-12	9.160	9.180	9.050	9.130	9.130	4,722,600
2025-06-11	9.240	9.260	9.150	9.190	9.190	5,978,880
2025-06-10	9.400	9.470	9.050	9.160	9.160	9,950,500
2025-06-09	9.330	9.450	9.290	9.390	9.390	6,803,140
2025-06-06	9.190	9.440	9.170	9.260	9.260	6,235,500
2025-06-05	9.170	9.280	9.060	9.240	9.240	6,118,100
2025-06-04	9.150	9.270	9.070	9.170	9.170	5,264,300
2025-06-03	9.080	9.140	8.990	9.090	9.090	4,649,700
2025-05-30	9.400	9.400	9.060	9.060	9.060	8,961,500
2025-05-29	9.260	9.490	9.240	9.390	9.390	7,675,000
2025-05-28	9.300	9.460	9.270	9.310	9.310	6,488,000
2025-05-27	9.390	9.390	9.200	9.300	9.300	6,325,100
2025-05-26	9.400	9.430	9.270	9.390	9.390	6,388,700
2025-05-23	9.520	9.670	9.330	9.340	9.340	10,483,838
2025-05-22	9.610	9.730	9.480	9.490	9.490	9,016,980
2025-05-21	9.720	9.760	9.520	9.740	9.740	11,386,460
2025-05-20	9.950	10.000	9.700	9.810	9.810	18,371,700
2025-05-19	10.290	10.330	9.860	10.050	10.050	15,805,700
2025-05-16	10.020	10.780	9.760	10.360	10.360	29,547,305
2025-05-15	10.090	10.100	9.730	9.870	9.870	14,537,921
2025-05-14	10.170	10.200	10.010	10.090	10.090	13,351,561
2025-05-13	10.550	10.590	10.110	10.180	10.180	14,489,780
2025-05-12	10.510	10.600	10.230	10.430	10.430	18,141,742
2025-05-09	10.840	10.840	10.140	10.190	10.190	23,618,068
2025-05-08	10.520	11.320	10.520	10.840	10.840	39,984,280
2025-05-07	10.380	10.550	10.140	10.290	10.290	33,952,040
2025-05-06	9.850	10.650	9.490	10.180	10.180	42,309,604
2025-04-30	9.200	9.800	9.130	9.680	9.680	25,189,100
2025-04-29	8.650	9.280	8.610	9.110	9.110	21,115,175
2025-04-28	8.990	9.030	8.590	8.710	8.710	19,414,475
2025-04-25	9.180	9.330	8.880	8.990	8.990	15,031,500
2025-04-24	9.490	9.740	9.070	9.080	9.080	26,512,978
2025-04-23	9.700	10.070	9.580	9.790	9.790	37,195,215

← NewerPage 6 of 21 · 1,213 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.