Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.920 | 6.180 | 5.850 | 6.140 | 6.140 | 19,643,975 |
| 2024-10-23 | 5.900 | 5.990 | 5.860 | 5.910 | 5.910 | 11,444,821 |
| 2024-10-22 | 5.720 | 5.940 | 5.680 | 5.930 | 5.930 | 13,754,000 |
| 2024-10-21 | 5.750 | 5.820 | 5.690 | 5.720 | 5.720 | 13,888,517 |
| 2024-10-18 | 5.630 | 5.800 | 5.590 | 5.740 | 5.740 | 9,798,338 |
| 2024-10-17 | 5.760 | 5.830 | 5.610 | 5.620 | 5.620 | 8,413,614 |
| 2024-10-16 | 5.630 | 5.750 | 5.600 | 5.730 | 5.730 | 6,696,800 |
| 2024-10-15 | 5.800 | 5.850 | 5.680 | 5.680 | 5.680 | 9,695,600 |
| 2024-10-14 | 5.680 | 5.850 | 5.650 | 5.820 | 5.820 | 9,367,040 |
| 2024-10-11 | 5.940 | 5.950 | 5.630 | 5.680 | 5.680 | 11,902,902 |
| 2024-10-10 | 5.900 | 6.100 | 5.750 | 5.940 | 5.940 | 13,885,640 |
| 2024-10-09 | 6.500 | 6.500 | 5.910 | 5.910 | 5.910 | 21,111,080 |
| 2024-10-08 | 6.990 | 6.990 | 6.220 | 6.570 | 6.570 | 27,215,520 |
| 2024-09-30 | 6.190 | 6.440 | 5.980 | 6.350 | 6.350 | 24,888,320 |
| 2024-09-27 | 5.680 | 5.900 | 5.650 | 5.900 | 5.900 | 9,160,060 |
| 2024-09-26 | 5.430 | 5.620 | 5.400 | 5.610 | 5.610 | 9,803,640 |
| 2024-09-25 | 5.430 | 5.550 | 5.360 | 5.430 | 5.430 | 11,051,457 |
| 2024-09-24 | 5.210 | 5.370 | 5.200 | 5.360 | 5.360 | 11,618,633 |
| 2024-09-23 | 5.180 | 5.250 | 5.140 | 5.200 | 5.200 | 4,993,800 |
| 2024-09-20 | 5.270 | 5.270 | 5.140 | 5.180 | 5.180 | 5,772,720 |
| 2024-09-19 | 5.120 | 5.290 | 5.110 | 5.260 | 5.260 | 8,274,000 |
| 2024-09-18 | 5.120 | 5.140 | 4.990 | 5.100 | 5.100 | 5,157,500 |
| 2024-09-13 | 5.220 | 5.230 | 5.080 | 5.100 | 5.100 | 8,029,000 |
| 2024-09-12 | 5.280 | 5.380 | 5.210 | 5.220 | 5.220 | 9,083,600 |
| 2024-09-11 | 5.280 | 5.380 | 5.260 | 5.300 | 5.300 | 8,715,164 |
| 2024-09-10 | 5.210 | 5.320 | 5.160 | 5.300 | 5.300 | 9,590,220 |
| 2024-09-09 | 5.190 | 5.280 | 5.100 | 5.220 | 5.220 | 6,696,600 |
| 2024-09-06 | 5.220 | 5.300 | 5.190 | 5.210 | 5.210 | 8,751,000 |
| 2024-09-05 | 5.100 | 5.250 | 5.100 | 5.240 | 5.240 | 9,706,700 |
| 2024-09-04 | 5.140 | 5.200 | 5.080 | 5.110 | 5.110 | 6,465,020 |
| 2024-09-03 | 5.160 | 5.230 | 5.130 | 5.170 | 5.170 | 5,456,506 |
| 2024-09-02 | 5.290 | 5.340 | 5.130 | 5.140 | 5.140 | 8,810,500 |
| 2024-08-30 | 5.220 | 5.350 | 5.150 | 5.250 | 5.250 | 9,307,920 |
| 2024-08-29 | 5.080 | 5.200 | 5.020 | 5.160 | 5.160 | 5,954,706 |
| 2024-08-28 | 5.020 | 5.120 | 4.980 | 5.070 | 5.070 | 6,441,330 |
| 2024-08-27 | 5.120 | 5.150 | 4.990 | 5.000 | 5.000 | 7,070,400 |
| 2024-08-26 | 4.990 | 5.130 | 4.950 | 5.100 | 5.100 | 7,895,484 |
| 2024-08-23 | 5.140 | 5.150 | 4.990 | 5.010 | 5.010 | 10,967,954 |
| 2024-08-22 | 5.250 | 5.290 | 5.130 | 5.140 | 5.140 | 10,347,034 |
| 2024-08-21 | 5.250 | 5.300 | 5.210 | 5.280 | 5.280 | 7,935,540 |
| 2024-08-20 | 5.410 | 5.420 | 5.230 | 5.260 | 5.260 | 11,332,877 |
| 2024-08-19 | 5.470 | 5.500 | 5.380 | 5.390 | 5.390 | 11,261,784 |
| 2024-08-16 | 5.610 | 5.630 | 5.490 | 5.490 | 5.490 | 16,332,300 |
| 2024-08-15 | 5.490 | 5.660 | 5.370 | 5.630 | 5.630 | 25,198,833 |
| 2024-08-14 | 5.490 | 5.580 | 5.480 | 5.490 | 5.490 | 14,985,400 |
| 2024-08-13 | 5.520 | 5.550 | 5.410 | 5.510 | 5.510 | 16,144,534 |
| 2024-08-12 | 5.590 | 5.620 | 5.400 | 5.570 | 5.570 | 19,982,920 |
| 2024-08-09 | 5.770 | 5.850 | 5.540 | 5.560 | 5.560 | 39,005,044 |
| 2024-08-08 | 6.100 | 6.390 | 5.820 | 5.960 | 5.960 | 55,584,893 |
| 2024-08-07 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 4,309,900 |
| 2024-08-06 | 8.720 | 8.720 | 7.140 | 7.140 | 7.140 | 59,769,355 |
| 2024-08-05 | 7.540 | 7.930 | 7.310 | 7.930 | 7.930 | 36,124,147 |
| 2024-08-02 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 3,493,113 |
| 2024-08-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,764,567 |
| 2024-07-31 | 5.750 | 5.950 | 5.460 | 5.950 | 5.950 | 8,858,767 |
| 2024-07-30 | 5.200 | 5.530 | 5.150 | 5.410 | 5.410 | 10,362,598 |
| 2024-07-29 | 5.300 | 5.350 | 5.170 | 5.240 | 5.240 | 3,644,500 |
| 2024-07-26 | 5.150 | 5.290 | 5.150 | 5.290 | 5.290 | 4,380,600 |
| 2024-07-25 | 5.140 | 5.210 | 5.060 | 5.140 | 5.140 | 3,767,880 |
| 2024-07-24 | 5.250 | 5.290 | 5.140 | 5.170 | 5.135 | 5,167,800 |
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.