Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.030	11.210	10.900	11.190	11.018	2,721,055
2022-10-31	10.700	11.040	10.700	10.950	10.781	2,185,143
2022-10-28	11.080	11.130	10.770	10.800	10.634	3,429,900
2022-10-27	11.130	11.230	11.050	11.120	10.949	3,144,278
2022-10-26	11.020	11.250	11.010	11.140	10.968	3,832,628
2022-10-25	10.920	11.210	10.880	11.110	10.939	5,279,083
2022-10-24	11.330	11.380	10.810	10.910	10.742	8,941,955
2022-10-21	12.240	12.240	11.400	11.420	11.244	13,654,563
2022-10-20	12.820	12.920	12.530	12.530	12.337	10,330,443
2022-10-19	13.780	14.040	13.600	13.920	13.706	4,006,256
2022-10-18	13.670	13.880	13.530	13.770	13.558	3,271,669
2022-10-17	13.030	13.700	13.010	13.670	13.459	4,789,732
2022-10-14	12.660	13.290	12.610	13.180	12.977	3,410,600
2022-10-13	12.290	12.660	12.190	12.580	12.386	2,382,900
2022-10-12	12.040	12.310	11.880	12.280	12.091	1,725,487
2022-10-11	12.130	12.130	11.800	12.050	11.864	1,499,040
2022-10-10	12.300	12.450	12.010	12.080	11.894	2,290,280
2022-09-30	12.370	12.490	12.010	12.180	11.992	3,444,600
2022-09-29	12.570	12.570	12.260	12.400	12.209	2,196,087
2022-09-28	12.730	12.780	12.380	12.400	12.209	2,077,759
2022-09-27	12.710	12.900	12.500	12.770	12.573	2,147,700
2022-09-26	12.600	12.950	12.520	12.580	12.386	2,751,920
2022-09-23	13.040	13.220	12.650	12.690	12.494	4,016,720
2022-09-22	13.110	13.280	12.960	13.000	12.800	2,031,800
2022-09-21	13.030	13.200	12.810	13.100	12.898	2,636,787
2022-09-20	13.210	13.470	13.000	13.070	12.869	2,151,600
2022-09-19	13.680	13.740	13.100	13.120	12.918	2,841,730
2022-09-16	14.040	14.060	13.480	13.600	13.390	2,874,000
2022-09-15	14.340	14.490	13.870	14.020	13.804	3,620,700
2022-09-14	14.200	14.330	14.020	14.320	14.099	3,099,100
2022-09-13	14.090	14.630	13.920	14.400	14.178	5,509,399
2022-09-09	13.870	14.190	13.720	14.020	13.804	4,101,290
2022-09-08	13.810	14.150	13.530	13.860	13.646	4,113,300
2022-09-07	14.320	14.320	13.680	13.700	13.489	4,931,755
2022-09-06	13.760	14.010	13.510	13.840	13.627	3,341,878
2022-09-05	13.330	13.900	13.310	13.710	13.499	4,105,757
2022-09-02	13.000	13.350	12.950	13.310	13.105	2,562,665
2022-09-01	12.990	13.300	12.800	13.000	12.800	3,419,824
2022-08-31	13.570	13.570	12.850	12.930	12.731	3,657,788
2022-08-30	13.520	13.760	13.360	13.530	13.322	2,411,520
2022-08-29	13.250	13.540	12.900	13.520	13.312	2,375,849
2022-08-26	13.310	13.460	13.230	13.310	13.105	1,924,398
2022-08-25	13.330	13.700	13.210	13.390	13.184	2,490,069
2022-08-24	13.760	13.840	13.280	13.310	13.105	3,152,200
2022-08-23	13.800	13.860	13.670	13.770	13.558	2,088,350
2022-08-22	13.400	13.850	13.250	13.830	13.617	3,924,450
2022-08-19	13.510	13.630	13.400	13.400	13.194	2,013,100
2022-08-18	13.570	13.650	13.440	13.480	13.272	2,300,020
2022-08-17	13.880	13.950	13.580	13.630	13.420	2,613,800
2022-08-16	13.720	13.970	13.660	13.800	13.587	2,822,100
2022-08-15	13.480	13.820	13.390	13.700	13.489	3,640,978
2022-08-12	13.550	13.790	13.410	13.540	13.331	3,498,800
2022-08-11	13.650	13.790	13.510	13.540	13.331	3,051,934
2022-08-10	13.600	13.870	13.520	13.620	13.410	3,484,600
2022-08-09	13.540	13.930	13.500	13.740	13.528	3,658,080
2022-08-08	13.400	13.710	13.270	13.540	13.331	3,883,930
2022-08-05	13.440	13.510	13.210	13.350	13.144	3,592,400
2022-08-04	13.340	13.540	13.050	13.280	13.075	3,823,355
2022-08-03	13.500	13.780	13.050	13.280	13.075	5,968,795
2022-08-02	13.820	13.940	13.350	13.410	13.203	7,252,800

← NewerPage 17 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.