Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8.840 | 9.050 | 8.710 | 9.000 | 9.000 | 8,924,940 |
| 2025-04-18 | 9.350 | 9.400 | 8.830 | 8.860 | 8.860 | 11,316,440 |
| 2025-04-17 | 8.870 | 9.460 | 8.870 | 9.180 | 9.180 | 15,663,300 |
| 2025-04-16 | 9.100 | 9.220 | 8.720 | 8.880 | 8.880 | 8,573,800 |
| 2025-04-15 | 9.010 | 9.220 | 8.910 | 9.140 | 9.140 | 9,110,277 |
| 2025-04-14 | 9.100 | 9.230 | 9.000 | 9.070 | 9.070 | 11,209,800 |
| 2025-04-11 | 8.570 | 9.100 | 8.500 | 8.970 | 8.970 | 14,312,745 |
| 2025-04-10 | 8.370 | 8.920 | 8.370 | 8.650 | 8.650 | 15,800,000 |
| 2025-04-09 | 7.790 | 8.250 | 7.210 | 8.200 | 8.200 | 17,327,300 |
| 2025-04-08 | 8.000 | 8.180 | 7.700 | 7.890 | 7.890 | 15,403,842 |
| 2025-04-07 | 8.490 | 8.600 | 8.250 | 8.250 | 8.250 | 10,213,500 |
| 2025-04-03 | 9.080 | 9.500 | 9.010 | 9.170 | 9.170 | 15,191,200 |
| 2025-04-02 | 9.470 | 9.560 | 9.280 | 9.360 | 9.360 | 14,103,604 |
| 2025-04-01 | 9.560 | 9.950 | 9.370 | 9.750 | 9.750 | 18,959,080 |
| 2025-03-31 | 9.780 | 9.780 | 9.100 | 9.470 | 9.470 | 19,048,257 |
| 2025-03-28 | 10.140 | 10.440 | 9.800 | 9.870 | 9.870 | 19,755,758 |
| 2025-03-27 | 11.000 | 11.000 | 10.030 | 10.090 | 10.090 | 27,880,720 |
| 2025-03-26 | 11.210 | 11.650 | 10.970 | 11.140 | 11.140 | 23,073,790 |
| 2025-03-25 | 11.040 | 11.500 | 10.800 | 11.200 | 11.200 | 23,288,029 |
| 2025-03-24 | 11.500 | 11.790 | 10.740 | 11.020 | 11.020 | 28,716,697 |
| 2025-03-21 | 12.800 | 12.800 | 11.790 | 11.930 | 11.930 | 48,990,055 |
| 2025-03-20 | 11.610 | 12.800 | 11.350 | 12.800 | 12.800 | 65,038,884 |
| 2025-03-19 | 11.690 | 11.950 | 11.410 | 11.640 | 11.640 | 21,758,218 |
| 2025-03-18 | 11.690 | 12.230 | 11.460 | 11.960 | 11.960 | 38,840,080 |
| 2025-03-17 | 11.660 | 11.820 | 11.510 | 11.720 | 11.720 | 21,712,888 |
| 2025-03-14 | 11.030 | 11.790 | 10.720 | 11.610 | 11.610 | 36,645,000 |
| 2025-03-13 | 12.240 | 12.240 | 11.150 | 11.160 | 11.160 | 46,237,824 |
| 2025-03-12 | 12.620 | 12.960 | 12.300 | 12.390 | 12.390 | 32,944,501 |
| 2025-03-11 | 12.790 | 12.990 | 12.090 | 12.560 | 12.560 | 35,437,099 |
| 2025-03-10 | 13.810 | 14.000 | 12.650 | 12.920 | 12.920 | 32,790,340 |
| 2025-03-07 | 13.750 | 14.200 | 13.350 | 13.570 | 13.570 | 40,166,140 |
| 2025-03-06 | 13.050 | 14.580 | 13.050 | 13.660 | 13.660 | 59,729,226 |
| 2025-03-05 | 12.260 | 13.480 | 12.110 | 13.350 | 13.350 | 67,523,924 |
| 2025-03-04 | 11.710 | 12.870 | 11.690 | 12.250 | 12.250 | 48,966,088 |
| 2025-03-03 | 12.190 | 12.580 | 11.510 | 11.700 | 11.700 | 46,144,125 |
| 2025-02-28 | 13.400 | 14.440 | 12.580 | 12.580 | 12.580 | 44,264,839 |
| 2025-02-27 | 12.370 | 13.980 | 12.350 | 13.980 | 13.980 | 76,518,828 |
| 2025-02-26 | 11.430 | 12.720 | 11.110 | 12.710 | 12.710 | 79,055,975 |
| 2025-02-25 | 10.290 | 11.560 | 10.220 | 11.560 | 11.560 | 24,755,464 |
| 2025-02-24 | 10.700 | 10.830 | 10.030 | 10.510 | 10.510 | 39,575,554 |
| 2025-02-21 | 10.970 | 11.250 | 10.320 | 10.660 | 10.660 | 60,086,269 |
| 2025-02-20 | 11.700 | 12.280 | 11.370 | 11.420 | 11.420 | 45,046,063 |
| 2025-02-19 | 11.120 | 12.000 | 10.900 | 11.690 | 11.690 | 50,788,021 |
| 2025-02-18 | 11.080 | 11.630 | 10.980 | 11.230 | 11.230 | 46,059,569 |
| 2025-02-17 | 11.390 | 12.130 | 10.770 | 11.570 | 11.570 | 52,449,948 |
| 2025-02-14 | 10.670 | 11.240 | 10.430 | 11.030 | 11.030 | 55,826,102 |
| 2025-02-13 | 10.620 | 11.060 | 10.620 | 11.060 | 11.060 | 49,370,476 |
| 2025-02-12 | 10.200 | 10.550 | 9.950 | 10.050 | 10.050 | 43,512,708 |
| 2025-02-11 | 10.200 | 10.980 | 10.000 | 10.380 | 10.380 | 65,121,465 |
| 2025-02-10 | 9.630 | 10.130 | 9.380 | 9.980 | 9.980 | 41,866,870 |
| 2025-02-07 | 9.590 | 10.000 | 9.340 | 9.720 | 9.720 | 53,655,531 |
| 2025-02-06 | 8.510 | 9.600 | 8.510 | 9.600 | 9.600 | 19,333,762 |
| 2025-02-05 | 8.630 | 9.000 | 8.210 | 8.730 | 8.730 | 30,427,648 |
| 2025-01-27 | 9.060 | 9.170 | 8.430 | 8.620 | 8.620 | 26,001,473 |
| 2025-01-24 | 9.400 | 9.490 | 8.690 | 9.370 | 9.370 | 57,305,039 |
| 2025-01-23 | 8.700 | 9.660 | 8.680 | 9.660 | 9.660 | 73,137,100 |
| 2025-01-22 | 8.250 | 9.200 | 8.130 | 8.780 | 8.780 | 42,072,246 |
| 2025-01-21 | 8.440 | 8.640 | 8.150 | 8.360 | 8.360 | 12,755,292 |
| 2025-01-20 | 8.480 | 8.700 | 8.210 | 8.390 | 8.390 | 16,401,626 |
| 2025-01-17 | 8.500 | 8.860 | 8.310 | 8.370 | 8.370 | 21,664,078 |
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.