Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.820	12.110	11.820	12.070	12.070	1,553,100
2023-04-26	11.850	11.940	11.770	11.900	11.900	1,762,310
2023-04-25	12.060	12.250	11.670	11.850	11.850	2,570,939
2023-04-24	12.050	12.180	11.960	12.150	12.150	2,087,737
2023-04-21	12.300	12.350	11.980	12.000	12.000	2,077,950
2023-04-20	12.140	12.320	12.050	12.280	12.280	2,853,130
2023-04-19	12.150	12.310	11.960	12.160	12.160	2,925,870
2023-04-18	12.170	12.220	12.010	12.030	12.030	2,592,352
2023-04-17	12.200	12.420	12.070	12.170	12.170	3,594,600
2023-04-14	12.010	12.190	11.950	12.100	12.100	3,392,912
2023-04-13	11.760	12.370	11.680	11.960	11.960	6,560,430
2023-04-12	11.350	11.610	11.280	11.530	11.530	3,430,500
2023-04-11	11.330	11.380	11.010	11.200	11.200	3,557,200
2023-04-10	11.330	11.360	11.180	11.290	11.116	2,152,430
2023-04-07	11.250	11.330	11.180	11.300	11.126	1,039,300
2023-04-06	11.250	11.340	11.140	11.250	11.077	1,281,830
2023-04-04	11.560	11.560	11.210	11.250	11.077	2,314,900
2023-04-03	11.430	11.570	11.420	11.520	11.343	2,042,630
2023-03-31	11.400	11.540	11.400	11.420	11.244	1,966,930
2023-03-30	11.690	11.900	11.360	11.560	11.382	3,556,972
2023-03-29	11.750	11.890	11.580	11.860	11.677	2,491,130
2023-03-28	11.900	11.970	11.720	11.740	11.559	1,488,200
2023-03-27	12.140	12.140	11.730	11.910	11.726	2,135,900
2023-03-24	12.190	12.240	12.080	12.130	11.943	1,846,800
2023-03-23	12.120	12.200	12.040	12.160	11.973	1,452,300
2023-03-22	11.950	12.240	11.860	12.170	11.982	2,524,400
2023-03-21	11.700	11.920	11.660	11.880	11.697	1,630,730
2023-03-20	11.680	11.830	11.580	11.700	11.520	1,793,850
2023-03-17	11.830	11.960	11.700	11.780	11.598	1,935,930
2023-03-16	11.700	12.090	11.700	11.820	11.638	2,600,528
2023-03-15	11.670	11.900	11.630	11.780	11.598	1,834,400
2023-03-14	11.910	11.960	11.560	11.630	11.451	2,106,100
2023-03-13	11.900	12.050	11.870	11.980	11.795	1,962,700
2023-03-10	12.320	12.320	11.900	12.000	11.815	2,637,811
2023-03-09	12.360	12.370	12.130	12.300	12.110	2,063,042
2023-03-08	12.230	12.330	12.170	12.270	12.081	1,820,600
2023-03-07	12.470	12.540	12.260	12.260	12.071	2,254,239
2023-03-06	12.520	12.570	12.390	12.410	12.219	2,029,060
2023-03-03	12.630	12.680	12.460	12.510	12.317	1,765,150
2023-03-02	12.540	12.750	12.500	12.620	12.426	2,598,000
2023-03-01	12.460	12.630	12.380	12.540	12.347	2,415,260
2023-02-28	12.220	12.450	12.220	12.450	12.258	2,005,300
2023-02-27	12.280	12.430	12.220	12.230	12.042	2,185,130
2023-02-24	12.530	12.530	12.300	12.340	12.150	2,889,900
2023-02-23	12.650	13.040	12.360	12.420	12.229	6,342,781
2023-02-22	12.350	12.440	12.230	12.340	12.150	3,062,000
2023-02-21	12.540	12.550	12.200	12.290	12.101	5,014,940
2023-02-20	12.240	12.560	12.110	12.500	12.307	3,188,530
2023-02-17	12.240	12.460	12.210	12.260	12.071	2,352,580
2023-02-16	12.580	12.650	12.100	12.210	12.022	3,037,600
2023-02-15	12.580	12.700	12.470	12.600	12.406	2,766,940
2023-02-14	12.390	12.610	12.340	12.570	12.376	3,107,590
2023-02-13	12.040	12.550	12.040	12.390	12.199	3,782,140
2023-02-10	12.020	12.110	11.950	12.020	11.835	1,930,700
2023-02-09	11.920	12.040	11.810	12.020	11.835	2,392,830
2023-02-08	12.000	12.050	11.850	11.890	11.707	1,801,000
2023-02-07	11.740	12.020	11.720	11.990	11.805	2,382,000
2023-02-06	11.880	11.960	11.700	11.720	11.539	2,935,130
2023-02-03	11.950	12.000	11.820	11.950	11.766	2,425,273
2023-02-02	12.030	12.080	11.860	11.930	11.746	2,226,800

← NewerPage 15 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.