Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.380	11.480	11.220	11.430	11.430	1,961,000
2026-10-16	11.380	11.520	11.310	11.390	11.390	1,666,900
2026-10-15	11.460	11.480	11.270	11.300	11.300	2,442,400
2026-10-14	11.670	11.800	11.560	11.570	11.570	2,247,300
2026-10-13	11.620	11.780	11.450	11.700	11.700	2,480,300
2026-10-12	11.750	11.810	11.600	11.620	11.620	1,523,300
2026-10-09	11.780	11.860	11.540	11.750	11.750	2,617,100
2026-10-08	11.730	11.910	11.680	11.840	11.840	2,555,000
2026-09-30	11.760	11.810	11.630	11.730	11.730	2,221,906
2026-09-29	11.650	11.780	11.550	11.710	11.710	1,559,300
2026-09-28	11.790	11.800	11.530	11.620	11.620	2,112,200
2026-09-24	11.760	11.770	11.650	11.720	11.720	1,317,300
2026-09-23	11.620	11.810	11.600	11.710	11.710	1,553,400
2026-09-22	11.730	11.760	11.600	11.660	11.660	1,793,110
2026-09-21	11.410	11.710	11.380	11.710	11.710	3,050,100
2026-09-18	11.400	11.480	11.380	11.420	11.420	1,418,600
2026-09-17	11.370	11.440	11.310	11.370	11.370	1,500,900
2026-09-16	11.260	11.400	11.180	11.380	11.380	1,997,403
2026-09-15	11.330	11.500	11.250	11.270	11.270	2,194,700
2026-09-14	11.400	11.560	11.360	11.390	11.390	2,047,499
2026-09-11	11.630	11.630	11.400	11.450	11.450	2,689,530
2026-09-10	11.720	11.860	11.700	11.710	11.710	1,807,400
2026-09-09	11.910	11.920	11.770	11.840	11.840	1,889,200
2026-09-08	11.710	11.920	11.670	11.910	11.910	2,906,000
2026-09-07	11.730	11.770	11.620	11.730	11.730	2,121,900
2026-09-04	11.820	11.910	11.690	11.730	11.730	2,170,200
2026-09-03	11.870	11.920	11.750	11.770	11.770	2,725,200
2026-09-02	11.790	11.830	11.560	11.770	11.770	3,200,700
2026-09-01	11.700	11.830	11.650	11.780	11.780	4,304,100
2026-08-31	11.530	11.700	11.480	11.670	11.670	3,633,300
2026-08-28	11.460	11.530	11.400	11.490	11.490	3,294,733
2026-08-27	11.450	11.450	11.280	11.400	11.400	2,398,530
2026-08-26	11.390	11.470	11.340	11.410	11.410	2,713,900
2026-08-25	11.380	11.400	11.250	11.390	11.390	3,689,730
2026-08-24	11.550	11.670	11.410	11.410	11.410	3,515,060
2026-08-21	11.390	11.580	11.200	11.570	11.570	3,749,360
2026-08-20	11.340	11.500	11.310	11.460	11.460	3,443,100
2026-08-19	11.250	11.560	11.250	11.390	11.390	4,328,300
2026-08-18	11.300	11.380	11.240	11.350	11.350	2,733,300
2026-08-17	11.220	11.320	11.150	11.300	11.300	2,842,100
2026-08-14	11.200	11.350	11.150	11.240	11.240	2,073,600
2026-08-13	11.350	11.360	11.210	11.210	11.210	2,596,100
2026-08-12	11.340	11.420	11.270	11.340	11.340	2,504,800
2026-08-11	11.570	11.580	11.370	11.380	11.380	4,170,100
2026-08-10	11.290	11.610	11.270	11.570	11.570	4,655,600
2026-08-07	11.400	11.400	11.180	11.240	11.240	3,706,900
2026-08-06	11.400	11.540	11.230	11.350	11.350	4,216,500
2026-08-05	11.390	11.480	11.350	11.450	11.450	3,640,863
2026-08-04	11.570	11.580	11.300	11.420	11.420	4,338,190
2026-08-03	11.240	11.610	11.220	11.530	11.530	3,119,463
2026-07-31	11.140	11.330	11.140	11.270	11.270	2,403,262
2026-07-30	11.120	11.220	11.050	11.120	11.120	2,617,200
2026-07-29	11.000	11.150	10.970	11.130	11.130	2,544,800
2026-07-28	10.900	11.150	10.900	11.000	11.000	2,973,700
2026-07-27	10.850	11.050	10.850	10.980	10.980	2,197,500
2026-07-24	10.990	11.010	10.850	10.880	10.880	1,392,000
2026-07-23	10.820	11.060	10.820	11.010	11.010	2,137,701
2026-07-22	11.170	11.170	10.810	10.840	10.840	3,332,701
2026-07-21	11.110	11.180	10.820	11.140	11.140	3,722,400
2026-07-20	11.350	11.680	10.860	10.940	10.940	6,226,300

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-11	0.1740 CNY
2022-07-05	0.1550 CNY
2021-05-20	0.3707 CNY
2020-05-15	0.2360 CNY
2019-05-10	0.1810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.