Shandong Daye Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.210 | 9.910 | 9.160 | 9.910 | 9.910 | 16,235,500 |
| 2026-10-15 | 9.270 | 9.480 | 8.990 | 9.010 | 9.010 | 17,866,490 |
| 2026-10-14 | 9.780 | 10.090 | 9.530 | 9.550 | 9.550 | 20,883,200 |
| 2026-10-13 | 9.600 | 9.960 | 9.230 | 9.860 | 9.860 | 24,642,517 |
| 2026-10-12 | 10.140 | 10.180 | 9.670 | 9.710 | 9.710 | 20,319,240 |
| 2026-10-09 | 10.080 | 10.200 | 9.660 | 10.100 | 10.100 | 36,912,237 |
| 2026-10-08 | 10.280 | 10.710 | 10.090 | 10.210 | 10.210 | 49,299,326 |
| 2026-09-30 | 10.130 | 11.300 | 10.130 | 10.270 | 10.270 | 65,805,741 |
| 2026-09-29 | 10.720 | 11.780 | 10.300 | 10.560 | 10.560 | 77,710,042 |
| 2026-09-28 | 10.190 | 10.780 | 9.770 | 10.780 | 10.780 | 64,572,346 |
| 2026-09-24 | 8.910 | 9.800 | 8.850 | 9.800 | 9.800 | 16,092,480 |
| 2026-09-23 | 9.070 | 9.070 | 8.810 | 8.910 | 8.910 | 5,431,400 |
| 2026-09-22 | 9.200 | 9.220 | 9.030 | 9.060 | 9.060 | 5,165,600 |
| 2026-09-21 | 9.050 | 9.260 | 9.010 | 9.160 | 9.160 | 5,731,200 |
| 2026-09-18 | 8.960 | 9.160 | 8.960 | 9.080 | 9.080 | 5,287,000 |
| 2026-09-17 | 8.960 | 9.060 | 8.780 | 8.960 | 8.960 | 5,350,100 |
| 2026-09-16 | 8.920 | 9.070 | 8.820 | 8.960 | 8.960 | 5,215,000 |
| 2026-09-15 | 9.100 | 9.100 | 8.910 | 8.920 | 8.920 | 5,480,000 |
| 2026-09-14 | 9.190 | 9.230 | 8.980 | 9.110 | 9.110 | 4,812,900 |
| 2026-09-11 | 9.210 | 9.270 | 8.940 | 9.130 | 9.130 | 7,006,600 |
| 2026-09-10 | 9.380 | 9.470 | 9.220 | 9.330 | 9.330 | 5,810,300 |
| 2026-09-09 | 9.510 | 9.520 | 9.370 | 9.420 | 9.420 | 6,613,900 |
| 2026-09-08 | 9.450 | 9.700 | 9.420 | 9.540 | 9.540 | 10,003,700 |
| 2026-09-07 | 9.210 | 9.540 | 9.190 | 9.430 | 9.430 | 7,854,902 |
| 2026-09-04 | 9.400 | 9.470 | 9.160 | 9.210 | 9.210 | 6,352,300 |
| 2026-09-03 | 9.460 | 9.670 | 9.290 | 9.360 | 9.360 | 7,195,041 |
| 2026-09-02 | 9.210 | 9.480 | 9.100 | 9.380 | 9.380 | 8,081,300 |
| 2026-09-01 | 9.410 | 9.450 | 9.220 | 9.290 | 9.290 | 6,300,100 |
| 2026-08-31 | 9.050 | 9.370 | 9.030 | 9.350 | 9.350 | 8,262,900 |
| 2026-08-28 | 9.110 | 9.230 | 9.070 | 9.130 | 9.130 | 6,018,100 |
| 2026-08-27 | 9.010 | 9.240 | 9.010 | 9.110 | 9.110 | 8,172,800 |
| 2026-08-26 | 9.260 | 9.260 | 8.990 | 9.070 | 9.070 | 6,995,300 |
| 2026-08-25 | 8.810 | 9.250 | 8.750 | 9.160 | 9.160 | 9,188,100 |
| 2026-08-24 | 9.150 | 9.200 | 8.810 | 8.930 | 8.930 | 7,713,400 |
| 2026-08-21 | 8.810 | 9.090 | 8.710 | 9.060 | 9.060 | 8,254,241 |
| 2026-08-20 | 8.970 | 9.040 | 8.780 | 8.920 | 8.920 | 9,225,000 |
| 2026-08-19 | 9.800 | 9.810 | 8.880 | 8.900 | 8.900 | 18,182,200 |
| 2026-08-18 | 9.690 | 9.760 | 9.590 | 9.750 | 9.750 | 11,132,800 |
| 2026-08-17 | 9.660 | 9.720 | 9.390 | 9.710 | 9.710 | 9,636,900 |
| 2026-08-14 | 9.560 | 9.660 | 9.350 | 9.530 | 9.530 | 12,710,100 |
| 2026-08-13 | 9.880 | 9.930 | 9.570 | 9.570 | 9.570 | 19,068,700 |
| 2026-08-12 | 9.750 | 10.060 | 9.630 | 9.920 | 9.920 | 20,149,980 |
| 2026-08-11 | 9.580 | 9.800 | 9.400 | 9.690 | 9.690 | 18,876,650 |
| 2026-08-10 | 9.530 | 9.690 | 9.360 | 9.660 | 9.660 | 13,827,400 |
| 2026-08-07 | 9.470 | 9.680 | 9.230 | 9.540 | 9.540 | 15,215,800 |
| 2026-08-06 | 9.390 | 9.610 | 9.280 | 9.490 | 9.490 | 18,585,807 |
| 2026-08-05 | 9.280 | 9.450 | 9.110 | 9.430 | 9.430 | 23,031,877 |
| 2026-08-04 | 9.210 | 9.280 | 8.910 | 9.240 | 9.240 | 30,151,725 |
| 2026-08-03 | 8.660 | 9.520 | 8.650 | 9.300 | 9.300 | 38,676,900 |
| 2026-07-31 | 8.420 | 8.740 | 8.420 | 8.650 | 8.650 | 14,008,800 |
| 2026-07-30 | 8.480 | 8.680 | 8.210 | 8.260 | 8.260 | 12,054,032 |
| 2026-07-29 | 8.580 | 8.600 | 8.330 | 8.550 | 8.550 | 11,565,120 |
| 2026-07-28 | 8.390 | 8.740 | 8.350 | 8.450 | 8.450 | 9,637,623 |
| 2026-07-27 | 8.260 | 8.500 | 8.150 | 8.470 | 8.470 | 8,021,900 |
| 2026-07-24 | 8.360 | 8.470 | 8.180 | 8.210 | 8.210 | 9,457,400 |
| 2026-07-23 | 8.130 | 8.510 | 8.130 | 8.470 | 8.470 | 12,063,602 |
| 2026-07-22 | 8.090 | 8.320 | 8.060 | 8.180 | 8.180 | 11,537,300 |
| 2026-07-21 | 8.080 | 8.250 | 7.380 | 8.200 | 8.200 | 18,261,783 |
| 2026-07-20 | 8.690 | 8.830 | 7.940 | 8.080 | 8.080 | 18,251,300 |
| 2026-07-17 | 9.140 | 9.350 | 8.520 | 8.680 | 8.680 | 15,591,284 |
Page 1 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.