Shandong Donghong Pipe Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.380	14.600	13.900	14.460	14.074	6,524,310
2022-05-06	13.360	14.460	13.360	13.930	13.558	7,119,770
2022-05-05	13.310	14.310	13.310	13.930	13.558	11,915,130
2022-04-29	13.100	13.640	12.860	13.480	13.120	9,746,298
2022-04-28	13.250	13.900	12.800	13.470	13.110	16,455,110
2022-04-27	12.340	13.530	12.340	13.530	13.169	15,786,900
2022-04-26	13.000	13.500	12.050	12.300	11.972	16,473,180
2022-04-25	11.270	12.800	11.220	12.800	12.458	15,138,130
2022-04-22	10.580	11.640	10.500	11.640	11.329	8,581,050
2022-04-21	11.370	11.490	10.550	10.580	10.298	7,540,350
2022-04-20	11.720	11.760	11.350	11.530	11.222	4,300,800
2022-04-19	12.250	12.260	11.350	11.670	11.358	11,055,320
2022-04-18	12.800	13.450	12.610	12.610	12.273	9,941,590
2022-04-15	15.950	16.050	14.010	14.010	13.636	16,572,510
2022-04-14	14.330	15.570	14.330	15.570	15.154	17,133,080
2022-04-13	14.620	14.730	14.010	14.150	13.772	2,397,600
2022-04-12	14.580	15.080	14.220	14.770	14.376	4,926,500
2022-04-11	14.400	14.930	14.050	14.790	14.395	4,484,180
2022-04-08	13.720	14.400	13.500	14.400	14.016	3,353,057
2022-04-07	13.890	14.280	13.530	13.680	13.315	2,245,000
2022-04-06	13.810	13.990	13.600	13.930	13.558	1,639,060
2022-04-01	14.150	14.190	13.720	13.750	13.383	1,887,000
2022-03-31	14.300	14.790	14.050	14.220	13.840	3,663,750
2022-03-30	13.250	14.200	13.250	13.990	13.617	2,996,130
2022-03-29	13.510	13.560	13.150	13.230	12.877	1,373,560
2022-03-28	13.680	13.740	12.970	13.580	13.217	2,943,320
2022-03-25	13.360	13.750	13.270	13.550	13.188	3,026,583
2022-03-24	13.250	13.420	13.010	13.350	12.994	3,675,800
2022-03-23	14.700	14.700	13.250	13.490	13.130	9,736,200
2022-03-22	14.950	15.080	14.510	14.590	14.201	1,738,200
2022-03-21	14.850	15.170	14.610	15.130	14.726	2,857,120
2022-03-18	14.430	15.000	14.250	14.710	14.317	1,964,591
2022-03-17	14.580	14.800	14.170	14.450	14.064	2,709,320
2022-03-16	14.720	14.720	13.580	14.630	14.239	3,152,230
2022-03-15	15.020	15.110	14.060	14.800	14.405	5,487,560
2022-03-14	15.250	15.790	14.960	15.120	14.716	5,224,997
2022-03-11	15.810	15.810	14.890	15.300	14.892	3,424,800
2022-03-10	15.080	16.090	15.010	15.760	15.339	4,735,820
2022-03-09	15.180	15.290	14.040	14.970	14.570	3,225,700
2022-03-08	15.210	15.600	14.950	15.220	14.814	2,770,520
2022-03-07	15.580	15.650	14.900	15.150	14.746	3,013,700
2022-03-04	15.820	15.860	14.600	15.720	15.300	7,070,869
2022-03-03	15.740	16.050	15.500	16.000	15.573	2,276,160
2022-03-02	15.400	15.850	15.290	15.750	15.330	1,799,140
2022-03-01	15.400	15.690	15.200	15.610	15.193	1,851,800
2022-02-28	15.780	15.780	15.300	15.440	15.028	2,696,590
2022-02-25	16.170	16.170	15.600	15.720	15.300	2,282,260
2022-02-24	16.390	16.520	15.630	16.020	15.592	3,293,070
2022-02-23	16.550	17.390	16.190	16.390	15.952	6,402,070
2022-02-22	17.280	17.470	16.920	16.960	16.507	2,914,420
2022-02-21	16.930	17.800	16.820	17.530	17.062	3,674,202
2022-02-18	17.200	17.200	16.800	17.010	16.556	1,845,000
2022-02-17	17.010	17.410	16.600	17.180	16.721	4,376,283
2022-02-16	16.240	17.490	16.010	17.190	16.731	7,588,824
2022-02-15	16.160	16.380	15.810	16.290	15.855	3,202,595
2022-02-14	15.620	16.700	15.620	16.250	15.816	6,183,323
2022-02-11	15.870	16.160	15.300	15.790	15.368	6,036,673
2022-02-10	16.900	17.500	15.770	15.950	15.524	14,437,749
2022-02-09	15.810	16.270	15.660	15.950	15.524	5,710,777
2022-02-08	15.450	16.180	15.100	15.990	15.563	8,772,647

← NewerPage 19 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.