Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.720	13.780	13.450	13.500	13.500	2,175,800
2023-07-26	13.800	13.930	13.630	13.730	13.730	1,863,000
2023-07-25	13.520	13.730	13.490	13.710	13.710	2,302,526
2023-07-24	13.620	13.670	13.350	13.450	13.450	2,759,300
2023-07-21	13.650	13.780	13.550	13.670	13.670	1,985,900
2023-07-20	13.770	13.810	13.600	13.610	13.610	1,856,331
2023-07-19	13.810	13.880	13.600	13.740	13.740	2,376,200
2023-07-18	13.520	13.860	13.400	13.740	13.740	3,373,400
2023-07-17	13.440	13.550	13.360	13.510	13.510	1,691,300
2023-07-14	13.410	13.550	13.220	13.450	13.450	2,489,500
2023-07-13	13.430	13.800	13.350	13.410	13.410	1,813,900
2023-07-12	13.650	13.780	13.250	13.360	13.360	4,106,650
2023-07-11	13.870	13.920	13.680	13.750	13.750	2,056,826
2023-07-10	14.100	14.220	13.690	13.800	13.800	3,423,100
2023-07-07	14.100	14.230	13.810	14.070	14.070	4,332,800
2023-07-06	14.460	14.580	14.010	14.090	14.090	6,153,680
2023-07-05	14.530	14.980	14.080	14.330	14.330	10,719,580
2023-07-04	13.740	14.550	13.740	14.350	14.350	6,764,930
2023-07-03	13.110	14.080	13.110	13.850	13.850	7,550,160
2023-06-30	13.130	13.520	12.940	13.190	13.190	5,062,959
2023-06-29	12.890	13.080	12.890	12.950	12.950	2,413,500
2023-06-28	12.780	13.070	12.630	12.970	12.970	5,273,950
2023-06-27	12.100	12.930	12.100	12.870	12.870	6,244,890
2023-06-26	12.250	12.510	12.100	12.140	12.140	3,458,900
2023-06-21	12.700	12.880	12.470	12.470	12.470	5,860,800
2023-06-20	12.360	12.410	12.220	12.280	12.280	1,491,900
2023-06-19	12.580	12.640	12.390	12.430	12.430	1,835,600
2023-06-16	12.520	12.690	12.470	12.570	12.570	2,115,820
2023-06-15	12.380	12.580	12.380	12.450	12.450	1,284,197
2023-06-14	12.510	12.670	12.420	12.510	12.510	1,246,500
2023-06-13	12.600	12.680	12.500	12.560	12.560	1,257,100
2023-06-12	12.390	12.680	12.200	12.600	12.600	2,418,000
2023-06-09	12.550	12.600	12.330	12.490	12.490	1,411,500
2023-06-08	12.430	12.530	12.350	12.500	12.500	1,998,380
2023-06-07	12.200	12.450	12.200	12.420	12.420	1,805,930
2023-06-06	12.540	12.540	12.210	12.260	12.260	1,931,800
2023-06-05	12.600	12.600	12.270	12.420	12.420	3,103,025
2023-06-02	11.960	12.640	11.960	12.600	12.600	5,543,945
2023-06-01	12.060	12.170	11.910	11.950	11.950	3,131,055
2023-05-31	12.390	12.420	12.010	12.040	12.040	4,109,070
2023-05-30	12.350	12.750	12.280	12.450	12.450	3,959,200
2023-05-29	12.920	12.950	12.400	12.500	12.500	7,061,100
2023-05-26	12.730	13.290	12.500	13.150	13.150	8,454,277
2023-05-25	12.310	12.410	12.130	12.380	12.380	1,320,100
2023-05-24	12.300	12.480	12.250	12.300	12.300	1,136,369
2023-05-23	12.600	12.600	12.350	12.360	12.360	1,331,020
2023-05-22	12.220	12.610	12.150	12.560	12.560	2,591,170
2023-05-19	12.180	12.260	12.010	12.150	12.150	1,339,700
2023-05-18	12.250	12.290	12.110	12.220	12.220	1,025,200
2023-05-17	12.090	12.180	11.950	12.180	12.180	1,331,300
2023-05-16	12.250	12.250	12.000	12.090	12.090	1,259,790
2023-05-15	12.200	12.240	12.040	12.240	12.240	1,974,600
2023-05-12	12.200	12.310	12.120	12.180	12.180	1,169,740
2023-05-11	12.380	12.380	12.110	12.220	12.220	1,235,390
2023-05-10	12.240	12.390	12.200	12.320	12.320	1,275,000
2023-05-09	12.500	12.510	12.230	12.300	12.300	2,586,000
2023-05-08	12.560	12.650	12.400	12.460	12.460	2,539,800
2023-05-05	12.330	12.580	12.310	12.470	12.470	3,009,059
2023-05-04	12.410	12.730	12.330	12.400	12.400	3,024,700
2023-04-28	12.100	12.420	12.050	12.360	12.360	3,458,530

← NewerPage 14 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.