Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.400	10.610	10.310	10.570	10.570	2,426,430
2024-04-24	10.310	10.400	10.220	10.390	10.390	1,485,500
2024-04-23	10.280	10.660	10.250	10.390	10.390	2,563,025
2024-04-22	10.110	10.260	10.000	10.190	10.190	1,615,040
2024-04-19	10.160	10.220	10.070	10.100	10.100	1,783,135
2024-04-18	10.170	10.280	10.090	10.170	10.170	2,100,580
2024-04-17	9.900	10.190	9.810	10.180	10.180	2,768,810
2024-04-16	10.290	10.290	9.720	9.800	9.800	3,605,700
2024-04-15	10.280	10.430	10.070	10.260	10.260	2,912,035
2024-04-12	10.480	10.480	10.210	10.300	10.300	1,343,230
2024-04-11	10.350	10.500	10.160	10.330	10.330	1,271,000
2024-04-10	10.590	10.590	10.230	10.310	10.310	1,973,582
2024-04-09	10.410	10.630	10.320	10.550	10.550	1,337,142
2024-04-08	10.710	10.720	10.390	10.410	10.410	1,840,480
2024-04-03	10.710	10.750	10.600	10.720	10.720	1,309,683
2024-04-02	10.620	10.720	10.570	10.710	10.710	1,743,353
2024-04-01	10.450	10.600	10.400	10.600	10.600	2,249,200
2024-03-29	10.350	10.420	10.300	10.390	10.390	1,189,800
2024-03-28	10.150	10.340	10.080	10.340	10.340	1,952,245
2024-03-27	10.300	10.450	10.070	10.150	10.150	1,548,040
2024-03-26	10.250	10.390	10.100	10.320	10.320	2,045,920
2024-03-25	10.610	10.670	10.180	10.250	10.250	4,947,530
2024-03-22	11.000	11.010	10.660	10.660	10.660	3,684,600
2024-03-21	11.060	11.150	10.940	11.050	11.050	2,129,000
2024-03-20	10.850	11.140	10.780	11.060	11.060	4,286,930
2024-03-19	10.830	10.890	10.760	10.840	10.840	2,674,500
2024-03-18	10.870	10.910	10.720	10.890	10.890	4,313,730
2024-03-15	10.620	10.820	10.580	10.820	10.820	1,679,720
2024-03-14	10.750	10.820	10.510	10.660	10.660	2,164,330
2024-03-13	10.830	10.860	10.700	10.740	10.740	1,767,800
2024-03-12	10.780	10.810	10.630	10.770	10.770	1,713,640
2024-03-11	10.650	10.770	10.610	10.750	10.750	1,793,010
2024-03-08	10.580	10.690	10.530	10.650	10.650	1,142,200
2024-03-07	10.740	10.780	10.560	10.600	10.600	1,803,940
2024-03-06	10.620	10.770	10.600	10.710	10.710	1,329,580
2024-03-05	10.720	10.730	10.600	10.670	10.670	1,720,400
2024-03-04	10.920	10.920	10.620	10.740	10.740	3,604,930
2024-03-01	11.230	11.280	10.700	11.040	11.040	8,820,680
2024-02-29	10.420	11.470	10.340	11.290	11.290	9,780,690
2024-02-28	11.030	11.190	10.410	10.430	10.430	2,757,130
2024-02-27	10.800	11.000	10.650	10.970	10.970	1,605,900
2024-02-26	10.780	11.050	10.670	10.830	10.830	1,891,800
2024-02-23	10.540	10.730	10.510	10.690	10.690	1,483,300
2024-02-22	10.500	10.630	10.420	10.570	10.570	1,447,430
2024-02-21	10.280	10.720	10.230	10.510	10.510	2,660,195
2024-02-20	10.310	10.650	10.170	10.360	10.360	1,880,920
2024-02-19	10.500	10.500	10.210	10.300	10.300	1,599,447
2024-02-08	9.560	10.230	9.360	10.080	10.080	2,311,605
2024-02-07	10.000	10.060	9.360	9.520	9.520	2,730,226
2024-02-06	9.420	10.090	8.890	10.050	10.050	3,696,210
2024-02-05	9.950	9.950	9.190	9.610	9.610	4,442,830
2024-02-02	11.040	11.080	9.830	10.090	10.090	4,053,970
2024-02-01	10.850	11.100	10.650	10.920	10.920	1,281,650
2024-01-31	11.210	11.290	10.800	11.020	11.020	2,189,906
2024-01-30	11.860	11.860	11.090	11.310	11.310	4,567,400
2024-01-29	12.030	12.220	11.820	11.860	11.860	1,790,600
2024-01-26	12.200	12.380	12.090	12.140	12.140	1,896,400
2024-01-25	12.310	12.530	11.900	12.230	12.230	5,470,800
2024-01-24	12.100	12.420	11.520	12.340	12.340	4,428,900
2024-01-23	11.430	11.980	11.200	11.870	11.870	3,266,400

← NewerPage 11 of 21 · 1,212 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.