Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.110	12.130	11.880	11.980	11.795	3,663,030
2023-01-31	12.120	12.160	11.500	12.010	11.825	5,643,392
2023-01-30	12.110	12.400	12.070	12.290	12.101	3,373,310
2023-01-20	11.980	12.110	11.950	12.000	11.815	2,436,400
2023-01-19	12.010	12.060	11.900	12.020	11.835	1,808,600
2023-01-18	11.990	12.060	11.930	12.020	11.835	1,708,800
2023-01-17	12.100	12.130	11.920	12.020	11.835	2,027,100
2023-01-16	12.180	12.230	12.000	12.100	11.914	2,978,200
2023-01-13	11.960	12.220	11.910	12.160	11.973	2,939,389
2023-01-12	11.920	12.030	11.770	12.020	11.835	2,932,300
2023-01-11	11.700	12.150	11.690	11.920	11.736	4,464,810
2023-01-10	11.690	11.750	11.600	11.720	11.539	2,001,400
2023-01-09	11.630	11.770	11.620	11.710	11.530	2,433,680
2023-01-06	11.700	11.760	11.610	11.730	11.549	3,574,210
2023-01-05	11.870	11.920	11.590	11.690	11.510	4,292,780
2023-01-04	11.650	11.980	11.580	11.840	11.658	6,992,863
2023-01-03	11.600	11.790	11.500	11.650	11.471	11,820,260
2022-12-30	11.590	11.590	11.360	11.590	11.411	9,436,938
2022-12-29	10.690	10.700	10.520	10.540	10.378	939,410
2022-12-28	10.880	10.880	10.520	10.650	10.486	2,073,900
2022-12-27	10.850	10.930	10.800	10.860	10.693	1,421,600
2022-12-26	10.630	10.820	10.630	10.820	10.653	1,043,550
2022-12-23	10.700	10.750	10.530	10.620	10.456	1,623,860
2022-12-22	10.860	10.960	10.660	10.770	10.604	1,534,997
2022-12-21	11.040	11.040	10.750	10.900	10.732	1,610,908
2022-12-20	10.860	11.080	10.780	10.950	10.781	1,152,241
2022-12-19	11.330	11.350	10.900	10.930	10.762	1,955,509
2022-12-16	11.350	11.420	11.180	11.240	11.067	1,554,613
2022-12-15	11.350	11.420	11.220	11.350	11.175	1,272,700
2022-12-14	11.420	11.550	11.270	11.320	11.146	2,662,469
2022-12-13	11.300	11.410	11.210	11.320	11.146	1,414,491
2022-12-12	11.660	11.660	11.250	11.280	11.106	2,146,200
2022-12-09	11.580	11.720	11.550	11.570	11.392	1,360,000
2022-12-08	11.610	11.730	11.550	11.630	11.451	1,933,400
2022-12-07	11.690	11.690	11.550	11.610	11.431	1,656,582
2022-12-06	11.880	11.890	11.670	11.690	11.510	2,279,595
2022-12-05	11.820	11.840	11.710	11.820	11.638	2,184,613
2022-12-02	11.690	11.790	11.650	11.770	11.589	1,681,921
2022-12-01	11.750	11.830	11.700	11.700	11.520	2,039,100
2022-11-30	11.730	11.790	11.630	11.700	11.520	2,301,671
2022-11-29	11.500	11.730	11.480	11.660	11.480	2,856,529
2022-11-28	11.570	11.570	11.350	11.480	11.303	1,645,500
2022-11-25	11.640	11.740	11.560	11.600	11.421	1,629,179
2022-11-24	11.610	11.770	11.550	11.640	11.461	2,419,681
2022-11-23	11.560	11.670	11.420	11.590	11.411	1,818,544
2022-11-22	11.590	11.690	11.450	11.540	11.362	1,781,983
2022-11-21	11.510	11.590	11.330	11.550	11.372	1,532,068
2022-11-18	11.650	11.680	11.440	11.470	11.293	2,007,441
2022-11-17	11.620	11.690	11.540	11.650	11.471	1,450,959
2022-11-16	11.710	11.790	11.620	11.640	11.461	1,338,615
2022-11-15	11.650	11.750	11.510	11.750	11.569	1,853,792
2022-11-14	11.660	11.830	11.600	11.650	11.471	2,124,255
2022-11-11	11.600	11.760	11.490	11.660	11.480	3,159,420
2022-11-10	11.470	11.500	11.370	11.430	11.254	1,841,840
2022-11-09	11.600	11.740	11.490	11.500	11.323	1,918,830
2022-11-08	11.600	11.600	11.420	11.600	11.421	1,947,056
2022-11-07	11.390	11.640	11.380	11.550	11.372	2,824,588
2022-11-04	11.280	11.500	11.180	11.430	11.254	3,033,453
2022-11-03	11.140	11.420	11.120	11.280	11.106	3,035,726
2022-11-02	11.100	11.290	11.100	11.190	11.018	2,797,117

← NewerPage 16 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.