Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.370	12.400	11.800	12.140	12.140	12,890,101
2023-10-26	12.890	12.890	12.150	12.480	12.480	17,191,099
2023-10-25	13.080	13.080	12.680	13.080	13.080	16,809,312
2023-10-24	11.520	11.890	11.470	11.890	11.890	2,535,370
2023-10-23	11.760	11.810	11.410	11.480	11.480	1,474,000
2023-10-20	11.750	11.910	11.710	11.760	11.760	1,663,187
2023-10-19	11.910	12.030	11.700	11.750	11.750	1,911,714
2023-10-18	11.990	12.020	11.790	11.790	11.790	1,581,400
2023-10-17	12.070	12.150	11.950	12.060	12.060	1,341,572
2023-10-16	11.990	12.170	11.910	12.120	12.120	2,441,838
2023-10-13	12.100	12.170	11.920	11.970	11.970	1,435,840
2023-10-12	12.000	12.250	11.960	12.210	12.210	1,684,412
2023-10-11	11.920	12.150	11.890	12.000	12.000	2,071,700
2023-10-10	12.480	12.530	11.860	11.920	11.920	3,467,140
2023-10-09	12.620	12.700	12.400	12.430	12.430	2,161,900
2023-09-28	12.580	12.840	12.480	12.620	12.620	1,919,530
2023-09-27	12.430	12.680	12.330	12.560	12.560	2,178,200
2023-09-26	12.450	12.530	12.370	12.380	12.380	1,225,400
2023-09-25	12.580	12.680	12.370	12.390	12.390	2,366,900
2023-09-22	12.420	12.610	12.310	12.580	12.580	1,701,910
2023-09-21	12.420	12.690	12.420	12.490	12.490	1,211,268
2023-09-20	12.700	12.700	12.560	12.570	12.570	1,388,730
2023-09-19	12.660	12.740	12.540	12.560	12.560	1,472,290
2023-09-18	12.310	12.720	12.210	12.680	12.680	2,114,480
2023-09-15	12.390	12.480	12.310	12.320	12.320	1,224,100
2023-09-14	12.550	12.560	12.350	12.420	12.420	1,251,680
2023-09-13	12.620	12.710	12.400	12.500	12.500	1,291,900
2023-09-12	12.580	12.720	12.500	12.640	12.640	1,450,100
2023-09-11	12.540	12.650	12.400	12.580	12.580	2,141,800
2023-09-08	12.780	12.780	12.530	12.540	12.540	1,279,000
2023-09-07	12.810	12.890	12.630	12.660	12.660	1,690,600
2023-09-06	12.840	12.860	12.730	12.780	12.780	1,801,800
2023-09-05	13.070	13.070	12.760	12.840	12.840	2,455,200
2023-09-04	12.990	13.150	12.950	13.040	13.040	2,587,830
2023-09-01	12.810	13.030	12.620	12.860	12.860	3,350,117
2023-08-31	12.900	13.010	12.680	12.790	12.790	2,470,385
2023-08-30	12.950	13.140	12.870	12.990	12.990	2,360,000
2023-08-29	12.660	13.060	12.580	12.890	12.890	2,889,410
2023-08-28	12.600	13.020	12.550	12.690	12.690	5,563,340
2023-08-25	12.280	12.600	12.090	12.140	12.140	3,305,600
2023-08-24	12.370	12.500	12.140	12.210	12.210	1,852,585
2023-08-23	12.490	12.590	12.370	12.410	12.410	1,244,010
2023-08-22	12.660	12.790	12.370	12.570	12.570	1,926,687
2023-08-21	12.560	12.830	12.550	12.640	12.640	1,615,189
2023-08-18	12.820	12.870	12.650	12.660	12.660	1,554,300
2023-08-17	12.760	12.840	12.580	12.780	12.780	1,894,840
2023-08-16	12.570	12.970	12.570	12.840	12.840	3,604,700
2023-08-15	12.510	12.680	12.450	12.610	12.610	2,007,610
2023-08-14	12.530	12.610	12.380	12.540	12.540	1,740,510
2023-08-11	12.940	13.020	12.600	12.610	12.610	3,549,900
2023-08-10	13.200	13.360	12.950	12.980	12.980	3,791,618
2023-08-09	13.290	13.690	12.880	13.370	13.370	8,671,500
2023-08-08	12.830	13.180	12.740	13.040	13.040	3,410,400
2023-08-07	13.030	13.080	12.720	12.800	12.800	3,338,200
2023-08-04	13.270	13.300	12.960	13.000	13.000	2,104,200
2023-08-03	13.380	13.460	13.160	13.160	13.160	1,952,800
2023-08-02	13.410	13.520	13.230	13.300	13.300	2,493,300
2023-08-01	13.450	13.500	13.080	13.470	13.470	4,084,200
2023-07-31	13.700	13.750	13.200	13.480	13.480	3,894,888
2023-07-28	13.500	13.780	13.420	13.730	13.730	1,858,400

← NewerPage 13 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.