Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.500 | 8.860 | 8.310 | 8.370 | 8.370 | 21,664,078 |
| 2025-01-16 | 8.530 | 9.000 | 8.510 | 8.650 | 8.650 | 20,900,698 |
| 2025-01-15 | 8.600 | 8.920 | 8.540 | 8.630 | 8.630 | 24,067,978 |
| 2025-01-14 | 8.320 | 8.780 | 8.100 | 8.710 | 8.710 | 33,645,130 |
| 2025-01-13 | 7.750 | 8.600 | 7.660 | 8.360 | 8.360 | 33,072,168 |
| 2025-01-10 | 8.170 | 8.500 | 7.950 | 7.970 | 7.970 | 30,059,414 |
| 2025-01-09 | 7.750 | 8.220 | 7.680 | 8.150 | 8.150 | 27,499,974 |
| 2025-01-08 | 7.510 | 7.870 | 7.330 | 7.820 | 7.820 | 18,862,800 |
| 2025-01-07 | 7.560 | 7.620 | 7.270 | 7.560 | 7.560 | 12,704,460 |
| 2025-01-06 | 7.420 | 7.680 | 7.200 | 7.540 | 7.540 | 13,403,290 |
| 2025-01-03 | 7.770 | 7.830 | 7.360 | 7.410 | 7.410 | 15,534,200 |
| 2025-01-02 | 7.550 | 8.120 | 7.500 | 7.780 | 7.780 | 21,637,974 |
| 2024-12-31 | 7.710 | 7.780 | 7.540 | 7.590 | 7.590 | 9,881,734 |
| 2024-12-30 | 7.910 | 7.940 | 7.680 | 7.710 | 7.710 | 11,210,244 |
| 2024-12-27 | 8.080 | 8.150 | 7.880 | 7.970 | 7.970 | 11,573,052 |
| 2024-12-26 | 7.910 | 8.160 | 7.850 | 8.010 | 8.010 | 17,345,120 |
| 2024-12-25 | 8.180 | 8.200 | 7.670 | 7.870 | 7.870 | 20,063,534 |
| 2024-12-24 | 8.040 | 8.770 | 8.040 | 8.130 | 8.130 | 28,926,980 |
| 2024-12-23 | 8.620 | 8.650 | 7.950 | 8.000 | 8.000 | 27,020,234 |
| 2024-12-20 | 8.580 | 8.760 | 8.530 | 8.620 | 8.620 | 16,183,344 |
| 2024-12-19 | 8.450 | 8.920 | 8.430 | 8.580 | 8.580 | 19,645,824 |
| 2024-12-18 | 8.590 | 8.850 | 8.400 | 8.670 | 8.670 | 19,913,560 |
| 2024-12-17 | 9.470 | 9.500 | 8.650 | 8.660 | 8.660 | 31,061,680 |
| 2024-12-16 | 9.300 | 9.740 | 9.180 | 9.610 | 9.610 | 37,151,830 |
| 2024-12-13 | 9.600 | 9.740 | 9.380 | 9.410 | 9.410 | 35,077,564 |
| 2024-12-12 | 9.560 | 9.790 | 9.330 | 9.780 | 9.780 | 49,760,013 |
| 2024-12-11 | 9.650 | 9.960 | 9.400 | 9.510 | 9.510 | 68,305,285 |
| 2024-12-10 | 10.310 | 11.430 | 10.310 | 10.310 | 10.310 | 116,143,713 |
| 2024-12-09 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | 4,254,300 |
| 2024-12-06 | 12.730 | 12.730 | 12.250 | 12.730 | 12.730 | 119,104,726 |
| 2024-12-05 | 11.570 | 11.570 | 11.570 | 11.570 | 11.570 | 9,093,241 |
| 2024-12-04 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 9,421,853 |
| 2024-12-03 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 3,104,428 |
| 2024-12-02 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 2,334,030 |
| 2024-11-29 | 7.450 | 7.900 | 7.450 | 7.900 | 7.900 | 11,810,120 |
| 2024-11-28 | 7.100 | 7.360 | 7.080 | 7.180 | 7.180 | 17,075,873 |
| 2024-11-27 | 6.890 | 7.200 | 6.620 | 7.200 | 7.200 | 22,338,517 |
| 2024-11-26 | 7.030 | 7.110 | 6.770 | 6.820 | 6.820 | 15,468,293 |
| 2024-11-25 | 7.150 | 7.270 | 6.850 | 7.090 | 7.090 | 22,887,966 |
| 2024-11-22 | 7.800 | 7.800 | 7.220 | 7.290 | 7.290 | 39,646,491 |
| 2024-11-21 | 7.180 | 7.900 | 7.020 | 7.900 | 7.900 | 41,592,758 |
| 2024-11-20 | 7.040 | 7.470 | 7.020 | 7.180 | 7.180 | 47,257,869 |
| 2024-11-19 | 6.410 | 7.000 | 6.300 | 7.000 | 7.000 | 36,420,565 |
| 2024-11-18 | 6.640 | 6.680 | 6.300 | 6.360 | 6.360 | 10,365,800 |
| 2024-11-15 | 6.710 | 6.980 | 6.590 | 6.600 | 6.600 | 14,139,520 |
| 2024-11-14 | 6.720 | 7.160 | 6.640 | 6.740 | 6.740 | 17,961,720 |
| 2024-11-13 | 6.710 | 6.830 | 6.500 | 6.780 | 6.780 | 9,943,803 |
| 2024-11-12 | 6.890 | 6.950 | 6.650 | 6.760 | 6.760 | 12,405,557 |
| 2024-11-11 | 6.560 | 6.930 | 6.540 | 6.920 | 6.920 | 17,245,642 |
| 2024-11-08 | 6.750 | 6.790 | 6.530 | 6.570 | 6.570 | 13,201,969 |
| 2024-11-07 | 6.510 | 6.750 | 6.470 | 6.710 | 6.710 | 15,892,940 |
| 2024-11-06 | 6.600 | 6.720 | 6.510 | 6.560 | 6.560 | 12,926,900 |
| 2024-11-05 | 6.620 | 6.660 | 6.510 | 6.580 | 6.580 | 14,832,693 |
| 2024-11-04 | 6.260 | 6.780 | 6.190 | 6.590 | 6.590 | 16,349,572 |
| 2024-11-01 | 6.650 | 6.700 | 6.260 | 6.300 | 6.300 | 17,020,421 |
| 2024-10-31 | 6.490 | 6.850 | 6.440 | 6.600 | 6.600 | 25,251,660 |
| 2024-10-30 | 5.960 | 6.450 | 5.930 | 6.420 | 6.420 | 20,544,632 |
| 2024-10-29 | 6.350 | 6.380 | 6.050 | 6.060 | 6.060 | 14,539,007 |
| 2024-10-28 | 6.240 | 6.370 | 6.160 | 6.360 | 6.360 | 16,772,080 |
| 2024-10-25 | 6.140 | 6.340 | 6.060 | 6.240 | 6.240 | 19,733,244 |
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.