Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.010	14.330	13.670	14.020	13.804	9,822,402
2022-07-29	13.650	13.890	13.460	13.830	13.617	4,174,600
2022-07-28	13.600	13.650	13.430	13.550	13.341	1,998,799
2022-07-27	13.200	13.580	13.110	13.520	13.312	2,451,780
2022-07-26	12.910	13.380	12.910	13.240	13.036	2,944,800
2022-07-25	12.820	13.230	12.790	12.990	12.790	2,821,600
2022-07-22	12.820	12.890	12.460	12.860	12.662	2,206,800
2022-07-21	12.890	12.890	12.610	12.610	12.416	1,812,200
2022-07-20	12.980	12.980	12.760	12.890	12.691	1,525,260
2022-07-19	12.730	12.940	12.500	12.890	12.691	2,648,501
2022-07-18	12.190	12.800	12.170	12.700	12.504	3,226,390
2022-07-15	12.730	12.730	12.200	12.200	12.012	3,570,830
2022-07-14	13.350	13.380	12.590	12.740	12.544	5,379,100
2022-07-13	12.650	13.400	12.600	13.280	13.075	4,996,297
2022-07-12	12.380	12.770	12.250	12.650	12.455	4,280,780
2022-07-11	12.520	12.520	12.220	12.340	12.150	2,016,580
2022-07-08	12.500	12.630	12.400	12.510	12.317	1,888,500
2022-07-07	12.590	12.600	12.320	12.460	12.268	1,935,500
2022-07-06	12.680	12.780	12.260	12.480	12.288	3,915,950
2022-07-05	13.100	13.220	12.500	12.580	12.386	4,434,700
2022-07-04	13.640	13.850	13.140	13.220	12.867	3,335,800
2022-07-01	13.510	13.750	13.360	13.520	13.159	2,447,732
2022-06-30	13.380	13.540	13.280	13.380	13.023	2,653,300
2022-06-29	13.670	13.880	13.380	13.380	13.023	3,432,300
2022-06-28	13.990	14.000	13.610	13.750	13.383	4,534,700
2022-06-27	13.700	14.090	13.670	14.000	13.626	4,287,100
2022-06-24	13.910	13.950	13.530	13.600	13.237	3,654,890
2022-06-23	13.780	13.890	13.500	13.770	13.402	2,650,120
2022-06-22	14.000	14.040	13.600	13.800	13.432	3,326,500
2022-06-21	13.990	14.210	13.770	14.000	13.626	3,563,590
2022-06-20	13.970	14.210	13.890	13.910	13.539	4,736,150
2022-06-17	13.910	14.180	13.740	13.900	13.529	4,708,000
2022-06-16	14.400	14.400	13.820	14.020	13.646	5,517,200
2022-06-15	13.860	14.280	13.810	14.100	13.724	6,775,707
2022-06-14	13.670	13.980	13.300	13.870	13.500	5,162,207
2022-06-13	13.480	14.000	13.410	13.660	13.295	5,910,487
2022-06-10	13.030	13.870	12.830	13.500	13.140	5,434,577
2022-06-09	13.020	13.360	12.940	13.160	12.809	2,711,000
2022-06-08	13.010	13.550	12.820	13.090	12.741	4,034,860
2022-06-07	13.250	13.570	12.910	13.070	12.721	2,890,023
2022-06-06	13.020	13.320	12.880	13.230	12.877	2,860,800
2022-06-02	13.050	13.080	12.790	12.970	12.624	2,165,800
2022-06-01	12.920	13.090	12.600	13.050	12.702	3,177,580
2022-05-31	13.210	13.290	12.820	12.940	12.595	3,678,090
2022-05-30	13.210	13.540	13.000	13.250	12.896	5,453,500
2022-05-27	12.930	13.320	12.740	13.190	12.838	4,163,200
2022-05-26	13.040	13.270	12.620	12.950	12.604	4,636,370
2022-05-25	12.890	12.970	12.530	12.790	12.449	5,334,970
2022-05-24	14.110	14.150	12.610	13.020	12.672	7,384,860
2022-05-23	14.220	14.300	13.840	13.920	13.548	4,384,200
2022-05-20	14.450	14.550	14.010	14.240	13.860	2,215,260
2022-05-19	14.210	14.570	14.000	14.450	14.064	3,064,550
2022-05-18	14.670	14.680	14.200	14.330	13.947	2,933,730
2022-05-17	14.910	14.910	14.450	14.550	14.162	3,823,200
2022-05-16	14.950	14.980	14.670	14.840	14.444	2,695,800
2022-05-13	15.160	15.230	14.740	14.910	14.512	3,018,100
2022-05-12	14.930	15.270	14.550	15.030	14.629	5,134,250
2022-05-11	14.940	15.300	14.630	14.670	14.278	6,474,900
2022-05-10	14.100	15.150	14.100	14.950	14.551	6,500,554
2022-05-09	14.380	14.600	13.900	14.460	14.074	6,524,310

← NewerPage 18 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.