Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.200	12.490	11.410	11.560	11.560	4,339,906
2024-01-19	12.260	12.380	11.940	12.210	12.210	3,345,730
2024-01-18	12.150	12.420	11.790	12.230	12.230	5,434,260
2024-01-17	12.580	12.670	12.260	12.270	12.270	5,749,580
2024-01-16	12.360	12.690	12.190	12.670	12.670	6,897,300
2024-01-15	12.160	12.570	11.950	12.420	12.420	6,380,700
2024-01-12	12.020	12.400	11.960	12.150	12.150	4,613,110
2024-01-11	12.010	12.080	11.800	11.950	11.950	2,273,720
2024-01-10	11.750	11.950	11.620	11.850	11.850	2,224,200
2024-01-09	11.690	11.810	11.580	11.700	11.700	1,802,550
2024-01-08	11.890	11.900	11.630	11.690	11.690	1,722,530
2024-01-05	11.830	11.980	11.810	11.840	11.840	2,698,385
2024-01-04	11.780	11.860	11.730	11.820	11.820	1,358,700
2024-01-03	11.790	11.850	11.700	11.780	11.780	1,422,400
2024-01-02	11.680	11.820	11.640	11.780	11.780	1,891,200
2023-12-29	11.570	11.700	11.530	11.670	11.670	1,861,720
2023-12-28	11.520	11.630	11.450	11.610	11.610	1,732,450
2023-12-27	11.430	11.600	11.370	11.510	11.510	951,030
2023-12-26	11.520	11.570	11.420	11.470	11.470	658,100
2023-12-25	11.570	11.640	11.470	11.550	11.550	944,000
2023-12-22	11.610	11.640	11.490	11.580	11.580	1,767,200
2023-12-21	11.400	11.650	11.330	11.590	11.590	1,767,700
2023-12-20	11.340	11.500	11.320	11.390	11.390	960,000
2023-12-19	11.330	11.350	11.200	11.310	11.310	926,500
2023-12-18	11.450	11.490	11.270	11.320	11.320	940,800
2023-12-15	11.510	11.550	11.400	11.440	11.440	880,700
2023-12-14	11.400	11.510	11.400	11.450	11.450	751,020
2023-12-13	11.420	11.530	11.400	11.410	11.410	799,320
2023-12-12	11.310	11.480	11.240	11.470	11.470	1,282,743
2023-12-11	11.310	11.350	11.200	11.340	11.340	1,710,925
2023-12-08	11.620	11.660	11.290	11.320	11.320	2,484,300
2023-12-07	11.790	11.790	11.550	11.620	11.620	2,071,200
2023-12-06	11.750	11.820	11.690	11.760	11.760	1,192,420
2023-12-05	11.770	11.900	11.730	11.740	11.740	2,204,000
2023-12-04	11.800	11.840	11.730	11.790	11.790	1,457,814
2023-12-01	11.740	11.790	11.680	11.780	11.780	1,731,272
2023-11-30	11.840	11.840	11.650	11.730	11.730	1,858,272
2023-11-29	11.880	11.900	11.760	11.820	11.820	1,572,000
2023-11-28	11.650	11.870	11.640	11.850	11.850	1,831,500
2023-11-27	11.760	11.770	11.620	11.690	11.690	2,045,630
2023-11-24	11.880	11.900	11.690	11.760	11.760	2,281,800
2023-11-23	11.760	11.890	11.730	11.870	11.870	1,500,700
2023-11-22	11.910	11.960	11.780	11.780	11.780	2,271,004
2023-11-21	11.870	11.980	11.840	11.940	11.940	3,718,300
2023-11-20	11.760	11.870	11.710	11.860	11.860	2,478,798
2023-11-17	11.730	11.770	11.650	11.760	11.760	1,838,474
2023-11-16	11.850	11.880	11.710	11.730	11.730	2,011,072
2023-11-15	11.790	11.860	11.750	11.830	11.830	3,744,170
2023-11-14	11.800	11.820	11.720	11.760	11.760	2,182,900
2023-11-13	11.760	11.770	11.690	11.750	11.750	1,963,800
2023-11-10	11.720	11.820	11.600	11.690	11.690	2,215,640
2023-11-09	11.720	11.860	11.700	11.750	11.750	3,169,570
2023-11-08	11.790	11.800	11.640	11.730	11.730	2,699,454
2023-11-07	11.780	11.840	11.680	11.810	11.810	3,487,354
2023-11-06	11.690	11.790	11.650	11.790	11.790	4,133,838
2023-11-03	11.590	11.750	11.590	11.680	11.680	3,889,872
2023-11-02	11.570	11.890	11.570	11.650	11.650	4,679,694
2023-11-01	11.670	11.670	11.510	11.600	11.600	5,546,632
2023-10-31	12.040	12.040	11.670	11.700	11.700	7,995,392
2023-10-30	11.940	12.170	11.860	12.090	12.090	9,421,672

← NewerPage 12 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.