Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.240	10.390	10.200	10.290	10.290	1,340,170
2024-07-23	10.800	11.050	10.320	10.340	10.340	5,794,472
2024-07-22	10.540	10.820	10.490	10.800	10.800	2,315,033
2024-07-19	10.280	10.510	10.240	10.500	10.500	1,682,700
2024-07-18	10.200	10.330	10.100	10.330	10.330	1,171,530
2024-07-17	10.160	10.250	10.080	10.250	10.250	988,984
2024-07-16	10.150	10.180	10.070	10.170	10.170	578,000
2024-07-15	10.130	10.180	10.050	10.170	10.170	677,500
2024-07-12	10.150	10.270	10.130	10.130	10.130	838,968
2024-07-11	10.120	10.170	10.030	10.120	10.120	1,223,510
2024-07-10	10.270	10.280	10.140	10.160	10.160	1,184,400
2024-07-09	10.160	10.390	10.060	10.340	10.340	1,337,363
2024-07-08	10.450	10.450	10.160	10.160	10.160	913,940
2024-07-05	10.310	10.310	10.310	10.310	10.310	0
2024-07-04	10.630	10.630	10.260	10.310	10.310	1,003,400
2024-07-03	10.490	10.550	10.420	10.490	10.490	1,012,200
2024-07-02	10.430	10.560	10.350	10.490	10.490	1,502,800
2024-07-01	10.180	10.520	10.100	10.430	10.430	1,961,900
2024-06-28	10.210	10.360	10.120	10.180	10.180	1,138,300
2024-06-27	10.270	10.330	10.150	10.220	10.220	1,189,253
2024-06-26	10.050	10.350	9.920	10.300	10.300	2,191,953
2024-06-25	10.070	10.160	9.950	10.030	10.030	1,554,830
2024-06-24	10.360	10.380	9.930	10.050	10.050	3,010,160
2024-06-21	10.150	10.600	10.120	10.470	10.470	2,888,583
2024-06-20	10.170	10.300	10.040	10.180	10.180	1,352,760
2024-06-19	10.150	10.330	10.130	10.260	10.260	1,510,000
2024-06-18	10.090	10.200	10.020	10.110	10.110	1,275,660
2024-06-17	10.330	10.420	10.100	10.150	10.150	1,914,200
2024-06-14	10.180	10.480	10.130	10.370	10.370	1,296,000
2024-06-13	10.280	10.340	10.190	10.250	10.250	843,543
2024-06-12	10.160	10.350	10.100	10.290	10.290	1,177,410
2024-06-11	10.280	10.280	10.020	10.160	10.160	1,180,300
2024-06-07	9.980	10.350	9.980	10.310	10.310	1,776,190
2024-06-06	10.370	10.370	9.880	9.970	9.970	2,843,660
2024-06-05	10.510	10.510	10.260	10.350	10.350	1,827,300
2024-06-04	10.650	10.650	10.400	10.530	10.530	1,176,300
2024-06-03	10.840	10.870	10.510	10.610	10.610	1,313,200
2024-05-31	10.920	10.950	10.810	10.820	10.820	1,120,834
2024-05-30	10.810	11.010	10.780	10.940	10.940	1,606,060
2024-05-29	10.800	10.930	10.760	10.810	10.810	857,800
2024-05-28	10.960	10.960	10.730	10.750	10.750	1,214,550
2024-05-27	10.860	10.950	10.750	10.940	10.940	1,387,000
2024-05-24	10.890	11.000	10.850	10.850	10.850	857,370
2024-05-23	11.190	11.220	10.900	10.960	10.960	2,120,250
2024-05-22	11.180	11.300	11.150	11.250	11.250	1,691,420
2024-05-21	11.410	11.410	11.110	11.160	11.160	2,553,135
2024-05-20	11.140	11.470	11.100	11.360	11.360	3,587,750
2024-05-17	11.050	11.100	10.900	11.060	11.060	1,773,000
2024-05-16	10.950	11.080	10.920	11.060	11.060	1,995,920
2024-05-15	10.990	11.010	10.880	10.900	10.900	1,604,700
2024-05-14	10.890	10.950	10.820	10.860	10.860	1,249,600
2024-05-13	10.860	10.930	10.750	10.890	10.890	1,367,600
2024-05-10	10.920	10.970	10.800	10.890	10.890	1,945,000
2024-05-09	10.870	10.970	10.870	10.880	10.880	1,519,250
2024-05-08	11.020	11.030	10.840	10.860	10.860	1,569,560
2024-05-07	10.940	11.060	10.900	11.000	11.000	2,434,300
2024-05-06	10.840	10.950	10.810	10.910	10.910	2,799,217
2024-04-30	10.660	10.880	10.580	10.740	10.740	3,789,880
2024-04-29	10.590	10.660	10.480	10.640	10.640	3,311,380
2024-04-26	10.600	10.730	10.460	10.520	10.520	2,954,100

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.